OSN

Ossen Innovation Co., Ltd. Historical Stock Prices

$0.89
*  
0.0012
0.13%
Get OSN Alerts
*Delayed - data as of Sep. 15, 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 for next time

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

Results for: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  0.89  0.90  0.85  0.89 11,590
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
12/23/2013 1.31 1.36 1.3 1.36 7,183
12/20/2013 1.36 1.36 1.31 1.31 14,466
12/19/2013 1.33 1.36 1.25 1.3374 4,212
12/18/2013 1.3001 1.35 1.3001 1.34 5,045
12/17/2013 1.34 1.35 1.3 1.31 10,999
12/16/2013 1.26 1.34 1.26 1.31 5,350
12/13/2013 1.27 1.31 1.27 1.304 6,330
12/12/2013 1.24 1.3 1.22 1.2501 20,929
12/11/2013 1.33 1.33 1.24 1.29 57,947
12/10/2013 1.31 1.34 1.15 1.34 90,372
12/09/2013 1.45 1.53 1.31 1.32 309,951
12/06/2013 1.44 1.45 1.4 1.45 129,410
12/05/2013 1.41 1.47 1.4 1.439 12,102
12/04/2013 1.42 1.45 1.41 1.41 30,700
12/03/2013 1.45 1.45 1.4051 1.4051 29,035
12/02/2013 1.43 1.43 1.39 1.42 68,820
11/29/2013 1.44 1.53 1.3908 1.3908 52,390
11/27/2013 1.4685 1.4685 1.42 1.45 6,778
11/26/2013 1.435 1.52 1.35 1.4 131,580
11/25/2013 1.53 1.58 1.41 1.52 17,901
11/22/2013 1.53 1.58 1.47 1.47 15,046
11/21/2013 1.55 1.58 1.47 1.52 41,083
11/20/2013 1.57 1.59 1.51 1.51 75,376
11/19/2013 1.47 1.55 1.47 1.55 38,876
11/18/2013 1.53 1.55 1.47 1.47 100,249
11/15/2013 1.51 1.55 1.4 1.47 100,072
11/14/2013 1.31 1.59 1.31 1.56 324,242
11/13/2013 1.35 1.35 1.31 1.32 40,454
11/12/2013 1.35 1.35 1.3 1.33 33,487
11/11/2013 1.4 1.4 1.29 1.33 75,800
11/08/2013 1.34 1.34 1.25 1.28 36,535
11/07/2013 1.36 1.37 1.22 1.29 89,089
11/06/2013 1.48 1.54 1.27 1.34 400,827
11/05/2013 1.13 1.45 1.13 1.449 484,902
11/04/2013 1.13 1.15 1.05 1.09 33,983
11/01/2013 1.12 1.18 1.1 1.1499 39,801
10/31/2013 1.19 1.19 1.08 1.12 92,879
10/30/2013 1.4 1.4 1.18 1.19 106,436
10/29/2013 1.25 1.44 1.2298 1.36 248,714
10/28/2013 1.05 1.23 1.0201 1.22 138,468
10/25/2013 1 1.14 1 1 106,110
10/24/2013 1.06 1.07 1.01 1.02 58,021
10/23/2013 1.24 1.24 1.05 1.07 163,161
10/22/2013 1.5 1.5 1.17 1.25 253,011
10/21/2013 1.03 1.79 1.03 1.47 1,138,791
10/18/2013 0.94 1.25 0.9101 0.9999 332,722
10/17/2013 0.72 0.95 0.72 0.87 111,250
10/16/2013 0.7247 0.8 0.7247 0.78 77,292
10/15/2013 0.62 0.79 0.62 0.68 37,959
10/14/2013 0.61 0.61 0.606 0.606 900
10/11/2013 0.61 0.61 0.61 0.61 00
10/10/2013 0.6 0.67 0.6 0.61 6,461
10/09/2013 0.62 0.67 0.6 0.6 4,100
10/08/2013 0.61 0.6112 0.61 0.6101 1,600
10/07/2013 0.6694 0.6694 0.61 0.61 1,150
10/04/2013 0.65 0.65 0.616 0.62 3,992
10/03/2013 0.72 0.72 0.64 0.65 7,162
10/02/2013 0.65 0.6547 0.65 0.65 7,650
10/01/2013 0.627 0.6444 0.611 0.6444 2,400
09/30/2013 0.64 0.64 0.62 0.63 7,968
09/27/2013 0.69 0.8 0.64 0.65 9,950
09/26/2013 0.66 0.672 0.64 0.65 13,023
09/25/2013 0.7 0.7 0.7 0.7 1,000
09/24/2013 0.7 0.7 0.6 0.65 6,300
09/23/2013 0.66 0.6999 0.66 0.6999 600
09/20/2013 0.6999 0.6999 0.6999 0.6999 00
09/19/2013 0.6999 0.6999 0.6999 0.6999 00
09/18/2013 0.6999 0.6999 0.6999 0.6999 200
09/17/2013 0.7053 0.7053 0.7053 0.7053 00
09/16/2013 0.7053 0.7053 0.7053 0.7053 00
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?