OSN

Ossen Innovation Co., Ltd. Historical Stock Prices

$0.98
*  
0.0896
10.06%
Get OSN Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading OSN now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  0.94  0.98  0.9001  0.98 25,559
12/24/2014 0.94 0.98 0.9001 0.98 25,559
12/23/2014 0.7999 0.9095 0.7799 0.8904 40,665
12/22/2014 0.741 0.7799 0.721 0.7699 25,101
12/19/2014 0.7999 0.7999 0.74 0.7799 1,964
12/18/2014 0.82 0.82 0.731 0.75 14,400
12/17/2014 0.71 0.8069 0.71 0.8069 863
12/16/2014 0.77 0.81 0.75 0.79 11,862
12/15/2014 0.8 0.8 0.7502 0.78 16,200
12/12/2014 0.8 0.8501 0.705 0.8501 11,800
12/11/2014 0.8 0.84 0.77 0.7999 14,875
12/10/2014 0.84 0.84 0.8112 0.8399 6,550
12/09/2014 0.86 0.86 0.8 0.8499 9,608
12/08/2014 0.8302 0.89 0.812 0.855 14,701
12/05/2014 0.8491 0.87 0.8 0.8302 74,401
12/04/2014 0.85 0.929 0.8491 0.88 12,900
12/03/2014 0.855 0.89 0.845 0.89 3,642
12/02/2014 0.88 0.9688 0.845 0.845 48,855
12/01/2014 0.97 1 0.8702 0.8702 28,467
11/28/2014 0.91 0.9495 0.91 0.9495 2,000
11/26/2014 0.8998 0.91 0.8516 0.91 9,086
11/25/2014 0.8502 0.8801 0.8502 0.87 10,127
11/24/2014 0.88 0.91 0.88 0.89 13,911
11/21/2014 0.9186 0.9186 0.88 0.9031 7,209
11/20/2014 0.95 0.95 0.821 0.8704 46,333
11/19/2014 0.92 0.9301 0.91 0.9301 5,474
11/18/2014 0.9011 0.978 0.9011 0.93 61,354
11/17/2014 0.8699 0.998 0.842 0.9285 154,048
11/14/2014 0.87 0.87 0.8221 0.86 2,525
11/13/2014 0.8948 0.9099 0.84 0.84 12,499
11/12/2014 0.8601 0.8973 0.8601 0.8664 7,927
11/11/2014 0.9697 0.9697 0.8567 0.8706 32,242
11/10/2014 0.8 0.99 0.8 0.8634 216,723
11/07/2014 0.8 0.8898 0.8 0.83 50,458
11/06/2014 0.9 0.9 0.8012 0.84 12,830
11/05/2014 0.88 0.88 0.8001 0.8399 57,703
11/04/2014 0.889 0.8938 0.8601 0.8601 8,064
11/03/2014 0.8702 0.889 0.8601 0.889 15,314
10/31/2014 0.86 0.93 0.86 0.912 20,454
10/30/2014 0.8769 0.8899 0.8502 0.8898 2,038
10/29/2014 0.8997 0.8997 0.8632 0.8632 6,400
10/28/2014 0.8911 0.9288 0.85 0.9199 13,107
10/27/2014 0.89 0.9001 0.88 0.9001 4,581
10/24/2014 0.9 0.9599 0.85 0.9599 10,100
10/23/2014 0.9698 0.9698 0.9007 0.96 4,079
10/22/2014 0.97 0.97 0.91 0.931 4,900
10/21/2014 0.98 0.98 0.91 0.97 4,816
10/20/2014 0.97 0.97 0.91 0.93 837
10/17/2014 0.91 0.9699 0.91 0.9699 1,666
10/16/2014 0.89 0.93 0.89 0.93 10,966
10/15/2014 0.86 0.87 0.83 0.85 24,154
10/14/2014 0.95 0.9999 0.8611 0.8701 19,594
10/13/2014 1 1.03 0.93 0.96 36,545
10/10/2014 1.01 1.15 0.96 1.12 54,197
10/09/2014 1.08 1.11 0.95 1.047 107,481
10/08/2014 0.96 1.1 0.96 1.1 30,531
10/07/2014 0.99 1.05 0.95 1.05 41,505
10/06/2014 1.11 1.11 0.95 1.0499 48,654
10/03/2014 1.12 1.12 1.06 1.1099 21,622
10/02/2014 1.0501 1.18 1.02 1.117 69,509
10/01/2014 1.25 1.3 1.1 1.1898 96,929
09/30/2014 1.39 1.39 1.17 1.18 174,067
09/29/2014 1.01 1.55 0.93 1.38 820,272
09/26/2014 0.78 0.92 0.78 0.9075 38,208
09/25/2014 0.7207 0.82 0.7008 0.79 11,629
09/24/2014 0.768 0.8299 0.75 0.7899 31,111
09/23/2014 0.8 0.8425 0.79 0.79 33,581
09/22/2014 0.8877 0.8901 0.802 0.8243 19,205
09/19/2014 0.86 0.8899 0.86 0.8899 16,144
09/18/2014 0.8899 0.8901 0.8899 0.89 2,992
09/17/2014 0.8501 0.8868 0.85 0.8868 14,007
09/16/2014 0.9099 0.9099 0.9099 0.9099 142
09/15/2014 0.9 0.9 0.85 0.89 11,590
09/12/2014 0.8912 0.8912 0.8912 0.8912 140
09/11/2014 0.86 0.8999 0.86 0.8999 302
09/10/2014 0.9 0.9 0.9 0.9 2,500
09/09/2014 0.87 0.91 0.87 0.87 5,424
09/08/2014 0.85 0.8999 0.85 0.86 28,019
09/05/2014 0.864 0.9 0.86 0.9 5,108
09/04/2014 0.86 0.89 0.86 0.87 5,355
09/03/2014 0.91 0.91 0.86 0.8799 1,826
09/02/2014 0.89 0.9001 0.89 0.8936 35,248
08/29/2014 0.89 0.89 0.8416 0.87 2,650
08/28/2014 0.85 0.89 0.83 0.89 26,063
08/27/2014 0.9 0.9 0.84 0.87 18,042
08/26/2014 0.8679 0.9 0.8211 0.858 13,033
08/25/2014 0.84 0.9 0.82 0.8403 51,524
08/22/2014 0.83 0.84 0.8 0.8 26,038
08/21/2014 0.8299 0.8301 0.819 0.8272 11,609
08/20/2014 0.8601 0.8608 0.82 0.83 22,132
08/19/2014 0.91 0.91 0.88 0.8801 11,619
08/18/2014 0.94 0.94 0.83 0.86 31,150
08/15/2014 0.9 0.94 0.9 0.9 28,487
08/14/2014 0.93 0.94 0.9 0.9 12,700
08/13/2014 0.91 0.92 0.91 0.92 450
08/12/2014 0.9 0.96 0.9 0.91 6,621
08/11/2014 0.99 0.99 0.8499 0.9495 9,896
08/08/2014 0.9393 0.9682 0.87 0.9682 28,442
08/07/2014 1 1 0.854 0.9791 69,795
08/06/2014 0.9503 0.98 0.9503 0.98 285
08/05/2014 0.94 1 0.94 0.95 28,170
08/04/2014 0.9699 0.98 0.9401 0.9401 16,412
08/01/2014 0.95 0.98 0.9 0.934 12,568
07/31/2014 0.9599 0.9599 0.87 0.92 3,277
07/30/2014 0.8803 0.9499 0.8803 0.945 2,000
07/29/2014 0.97 0.97 0.87 0.9599 257,962
07/28/2014 0.98 0.98 0.98 0.98 11,492
07/25/2014 1.04 1.05 0.93 0.987 7,207
07/24/2014 0.96 0.96 0.87 0.9199 5,115
07/23/2014 0.99 0.99 0.91 0.9399 4,001
07/22/2014 0.9 0.9999 0.89 0.95 88,496
07/21/2014 0.86 0.99 0.815 0.8901 50,781
07/18/2014 0.8621 0.8678 0.84 0.8401 9,622
07/17/2014 0.87 0.87 0.8387 0.8387 2,071
07/16/2014 0.8699 0.8699 0.8699 0.8699 113
07/15/2014 0.88 0.88 0.8697 0.8697 1,174
07/14/2014 0.8621 0.89 0.8599 0.87 7,060
07/11/2014 0.81 0.85 0.81 0.84 1,300
07/10/2014 0.83 0.8301 0.83 0.83 6,738
07/09/2014 0.8968 0.8968 0.82 0.8201 2,454
07/08/2014 0.9 0.9 0.831 0.84 34,163
07/07/2014 0.91 0.93 0.9 0.9294 5,416
07/03/2014 0.93 0.9316 0.92 0.93 9,453
07/02/2014 1 1.01 0.89 0.95 22,107
07/01/2014 0.9899 0.9899 0.96 0.96 1,913
06/30/2014 1.0599 1.0599 0.9101 0.986 74,339
06/27/2014 1 1.1 0.9401 1.079 20,934
06/26/2014 1.02 1.02 0.997 1 1,661
06/25/2014 1.02 1.02 0.9985 1 10,281
06/24/2014 1.07 1.15 0.9063 1.0267 27,762
06/23/2014 0.98 1.0899 0.97 1.07 20,052
06/20/2014 0.91 1 0.91 0.9501 28,059
06/19/2014 0.88 0.895 0.85 0.88 6,490
06/18/2014 0.88 0.88 0.88 0.88 00
06/17/2014 0.923 0.95 0.88 0.88 7,801
06/16/2014 0.9299 0.9299 0.83 0.88 12,990
06/13/2014 0.9379 0.9379 0.86 0.86 2,787
06/12/2014 0.8832 0.9 0.88 0.889 17,625
06/11/2014 0.9197 0.928 0.91 0.9173 872
06/10/2014 0.94 0.97 0.8644 0.8846 46,362
06/09/2014 0.896 0.968 0.8959 0.9112 62,229
06/06/2014 0.8601 0.9 0.8501 0.8799 55,010
06/05/2014 0.81 0.8962 0.81 0.8699 59,573
06/04/2014 0.82 0.84 0.8199 0.84 16,659
06/03/2014 0.87 0.873 0.8 0.815 33,174
06/02/2014 0.84 0.91 0.8 0.8254 150,525
05/30/2014 0.808 0.808 0.77 0.77 803
05/29/2014 0.78 0.84 0.7799 0.8185 17,193
05/28/2014 0.7799 0.7799 0.7674 0.7799 9,200
05/27/2014 0.7651 0.8 0.7651 0.78 29,527
05/23/2014 0.87 0.87 0.7801 0.835 20,015
05/22/2014 0.9699 0.9699 0.84 0.8721 39,843
05/21/2014 0.97 0.97 0.95 0.95 330
05/20/2014 0.996 0.996 0.996 0.996 313
05/19/2014 0.996 0.996 0.996 0.996 128
05/16/2014 0.96 0.998 0.95 0.95 5,471
05/15/2014 0.99 1.01 0.97 1 7,492
05/14/2014 0.9501 0.96 0.9501 0.96 18,480
05/13/2014 0.97 0.98 0.97 0.98 10,225
05/12/2014 1 1.04 1 1 11,930
05/09/2014 1.03 1.05 1 1 3,235
05/08/2014 1.03 1.05 0.99 1.03 72,314
05/07/2014 1.03 1.09 1.03 1.05 10,036
05/06/2014 1.01 1.06 1.01 1.0582 3,722
05/05/2014 1.02 1.07 1.02 1.03 11,430
05/02/2014 1.04 1.04 1.02 1.04 1,258
05/01/2014 1.11 1.11 1.038 1.08 7,556
04/30/2014 1.35 1.35 1.14 1.1599 17,817
04/29/2014 1.08 1.15 1.08 1.14 16,049
04/28/2014 1.02 1.11 1.02 1.05 6,137
04/25/2014 1.03 1.03 1.01 1.03 2,113
04/24/2014 1.0296 1.03 1.0261 1.0298 5,805
04/23/2014 1.021 1.03 1.02 1.0201 6,192
04/22/2014 1.0001 1.03 1 1.0101 4,462
04/21/2014 1.004 1.02 1 1.01 11,486
04/17/2014 1.03 1.03 1.0218 1.03 5,609
04/16/2014 1.04 1.05 1 1.0299 11,450
04/15/2014 1.05 1.08 0.992 1 75,283
04/14/2014 1.07 1.07 1.01 1.0699 11,040
04/11/2014 1.07 1.07 1.01 1.04 49,602
04/10/2014 1.09 1.1 1.09 1.0999 510
04/09/2014 1.07 1.1187 1.07 1.07 22,425
04/08/2014 1.09 1.09 1.07 1.07 9,696
04/07/2014 1.09 1.1079 1.01 1.07 71,724
04/04/2014 1.1 1.13 1.0901 1.1 10,845
04/03/2014 1.13 1.14 1.1 1.11 9,112
04/02/2014 1.09 1.139 1.09 1.09 18,477
04/01/2014 1.12 1.15 1.1 1.1 12,839
03/31/2014 1.13 1.16 1.09 1.148 22,051
03/28/2014 1.09 1.14 1.09 1.14 11,694
03/27/2014 1.17 1.17 1.09 1.09 66,300
03/26/2014 1.22 1.28 1.1 1.11 64,010
03/25/2014 1.22 1.268 1.2101 1.25 19,334
03/24/2014 1.36 1.36 1.2 1.26 65,525
03/21/2014 1.2701 1.35 1.2701 1.316 720
03/20/2014 1.26 1.37 1.26 1.29 9,900
03/19/2014 1.2 1.35 1.2 1.27 19,950
03/18/2014 1.18 1.28 1.1501 1.23 19,199
03/17/2014 1.26 1.27 1.18 1.19 19,139
03/14/2014 1.21 1.256 1.2 1.256 18,824
03/13/2014 1.25 1.26 1.21 1.21 11,759
03/12/2014 1.28 1.36 1.2701 1.29 19,757
03/11/2014 1.45 1.5499 1.2584 1.28 225,133
03/10/2014 1.4 1.4 1.33 1.33 14,989
03/07/2014 1.39 1.45 1.31 1.32 72,971
03/06/2014 1.169 1.46 1.13 1.37 276,320
03/05/2014 1.17 1.18 1.11 1.16 51,862
03/04/2014 1.177 1.18 1.14 1.1691 8,559
03/03/2014 1.16 1.17 1.14 1.16 8,200
02/28/2014 1.1301 1.15 1.13 1.15 10,091
02/27/2014 1.12 1.15 1.12 1.1326 2,341
02/26/2014 1.12 1.15 1.1099 1.1499 12,841
02/25/2014 1.131 1.1499 1.13 1.1499 2,376
02/24/2014 1.15 1.15 1.1261 1.1261 685
02/21/2014 1.12 1.15 1.07 1.1 69,421
02/20/2014 1.24 1.24 1.12 1.13 31,000
02/19/2014 1.1547 1.24 1.1501 1.23 8,101
02/18/2014 1.17 1.2 1.1501 1.1999 18,055
02/14/2014 1.16 1.17 1.16 1.16 7,900
02/13/2014 1.16 1.1699 1.1574 1.1574 1,913
02/12/2014 1.17 1.17 1.15 1.16 3,234
02/11/2014 1.15 1.1699 1.1448 1.15 7,402
02/10/2014 1.11 1.18 1.11 1.15 38,899
02/07/2014 1.1 1.117 1.07 1.09 4,244
02/06/2014 1.12 1.14 1.11 1.14 2,350
02/05/2014 1.1201 1.13 1.1201 1.13 1,780
02/04/2014 1.14 1.16 1.14 1.15 2,617
02/03/2014 1.15 1.15 1.1 1.14 11,270
01/31/2014 1.12 1.15 1.1039 1.15 1,225
01/30/2014 1.14 1.14 1.12 1.12 1,942
01/29/2014 1.14 1.14 1.12 1.12 2,402
01/28/2014 1.07 1.16 1.07 1.1 48,461
01/27/2014 1.12 1.1202 1.07 1.08 45,302
01/24/2014 1.172 1.21 1.11 1.15 11,184
01/23/2014 1.15 1.17 1.11 1.12 20,211
01/22/2014 1.15 1.196 1.12 1.15 15,157
01/21/2014 1.18 1.2 1.12 1.1299 34,821
01/17/2014 1.1 1.3 1.1 1.22 133,919
01/16/2014 1.15 1.15 0.91 1.1 61,302
01/15/2014 1.23 1.23 1.17 1.17 27,883
01/14/2014 1.2 1.23 1.1916 1.23 4,357
01/13/2014 1.25 1.26 1.21 1.21 20,123
01/10/2014 1.23 1.29 1.2201 1.25 12,096
01/09/2014 1.24 1.24 1.2 1.23 30,057
01/08/2014 1.19 1.28 1.19 1.2799 23,530
01/07/2014 1.22 1.23 1.211 1.2199 28,733
01/06/2014 1.22 1.22 1.2 1.2195 26,122
01/03/2014 1.18 1.22 1.18 1.18 9,970
01/02/2014 1.19 1.22 1.18 1.2 24,464
12/31/2013 1.2705 1.2705 1.18 1.19 54,453
12/30/2013 1.32 1.32 1.27 1.28 7,743
12/27/2013 1.34 1.36 1.25 1.32 62,934
12/26/2013 1.35 1.35 1.27 1.27 7,255
12/24/2013 1.3001 1.3001 1.27 1.28 1,848
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?