OSN

Ossen Innovation Co., Ltd. Historical Stock Prices

$1.0101
*  
unch
 negative 
unch
Get OSN Alerts
*Delayed - data as of Apr. 22, 2014 
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    OSN Pre-Market
 
 
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 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  1.03  1.03  1  1.0101 4,462
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
09/13/2013 0.75 0.75 0.68 0.7053 7,260
09/12/2013 0.66 0.6601 0.66 0.6601 1,300
09/11/2013 0.7 0.7 0.65 0.66 400
09/10/2013 0.6602 0.7199 0.6602 0.7199 250
09/09/2013 0.68 0.69 0.634 0.64 23,159
09/06/2013 0.642 0.66 0.62 0.66 12,239
09/05/2013 0.62 0.6296 0.62 0.6296 4,500
09/04/2013 0.68 0.68 0.6799 0.6799 1,200
09/03/2013 0.6951 0.6951 0.6951 0.6951 00
08/30/2013 0.6951 0.6951 0.6951 0.6951 100
08/29/2013 0.7 0.7 0.6999 0.6999 200
08/28/2013 0.71 0.71 0.68 0.71 602
08/27/2013 0.6899 0.6899 0.6852 0.6852 200
08/26/2013 0.7199 0.7199 0.66 0.66 4,003
08/23/2013 0.6124 0.641 0.6101 0.641 7,554
08/22/2013 0.72 0.72 0.72 0.72 00
08/21/2013 0.72 0.72 0.72 0.72 00
08/20/2013 0.7899 0.7899 0.7 0.72 27,460
08/19/2013 0.5 0.91 0.5 0.8 51,362
08/16/2013 0.57 0.79 0.53 0.5601 181,926
08/15/2013 0.64 0.64 0.57 0.5701 6,982
08/14/2013 0.62 0.64 0.6 0.64 3,100
08/13/2013 0.7335 0.7501 0.63 0.64 72,740
08/12/2013 0.5899 0.793 0.58 0.7336 135,110
08/09/2013 0.6 0.6 0.55 0.5899 1,634
08/08/2013 0.55 0.55 0.55 0.55 100
08/07/2013 0.5505 0.5505 0.5 0.5 2,192
08/06/2013 0.5501 0.5501 0.55 0.55 1,231
08/05/2013 0.6 0.6 0.5 0.5 755
08/02/2013 0.52 0.5998 0.52 0.5998 5,700
08/01/2013 0.59 0.62 0.5112 0.5112 10,291
07/31/2013 0.6 0.6 0.6 0.6 100
07/30/2013 0.5301 0.61 0.5301 0.61 1,100
07/29/2013 0.48 0.6498 0.48 0.56 4,800
07/26/2013 0.61 0.61 0.6 0.6 11,507
07/25/2013 0.6148 0.6148 0.6101 0.6101 4,043
07/24/2013 0.6012 0.6012 0.6012 0.6012 1,000
07/23/2013 0.58 0.58 0.58 0.58 00
07/22/2013 0.67 0.67 0.58 0.58 400
07/19/2013 0.55 0.63 0.55 0.63 1,500
07/18/2013 0.57 0.65 0.57 0.65 800
07/17/2013 0.63 0.67 0.62 0.65 6,149
07/16/2013 0.51 0.6 0.51 0.59 4,830
07/15/2013 0.6 0.639 0.58 0.59 8,225
07/12/2013 0.59 0.59 0.588 0.588 400
07/11/2013 0.6 0.6 0.56 0.56 5,180
07/10/2013 0.48 0.6 0.48 0.6 6,161
07/09/2013 0.59 0.59 0.4511 0.5 53,891
07/08/2013 0.55 0.55 0.452 0.5499 400
07/05/2013 0.59 0.59 0.55 0.55 355
07/03/2013 0.6 0.6 0.5499 0.55 1,900
07/02/2013 0.59 0.6036 0.59 0.6 6,000
07/01/2013 0.69 0.69 0.53 0.595 10,440
06/28/2013 0.6 0.69 0.52 0.69 8,474
06/27/2013 0.6869 0.69 0.6868 0.69 3,000
06/26/2013 0.6788 0.6868 0.6788 0.6868 200
06/25/2013 0.67 0.67 0.5925 0.65 1,000
06/24/2013 0.7 0.7 0.69 0.69 2,296
06/21/2013 0.6999 0.6999 0.67 0.67 2,600
06/20/2013 0.6 0.76 0.55 0.7 24,559
06/19/2013 0.5999 0.5999 0.5999 0.5999 00
06/18/2013 0.6299 0.63 0.5999 0.5999 3,400
06/17/2013 0.6 0.6 0.6 0.6 00
06/14/2013 0.5101 0.6 0.5101 0.6 6,600
06/13/2013 0.59 0.59 0.59 0.59 00
06/12/2013 0.63 0.63 0.59 0.59 3,905
06/11/2013 0.6655 0.6887 0.54 0.63 1,878
06/10/2013 0.67 0.67 0.4801 0.5679 5,898
06/07/2013 0.77 0.77 0.4192 0.71 9,249
06/06/2013 0.7 0.71 0.7 0.71 200
06/05/2013 0.6716 0.6716 0.67 0.67 400
06/04/2013 0.71 0.71 0.67 0.67 3,097
06/03/2013 0.74 0.74 0.67 0.68 3,800
05/31/2013 0.7 0.7299 0.7 0.7299 8,600
05/30/2013 0.73 0.73 0.73 0.73 00
05/29/2013 0.73 0.73 0.73 0.73 00
05/28/2013 0.76 0.76 0.73 0.73 5,100
05/24/2013 0.7601 0.7601 0.7601 0.7601 00
05/23/2013 0.7601 0.7601 0.7601 0.7601 600
05/22/2013 0.7999 0.7999 0.7999 0.7999 00
05/21/2013 0.7999 0.7999 0.7999 0.7999 200
05/20/2013 0.82 0.8201 0.77 0.78 4,200
05/17/2013 0.83 0.849 0.75 0.8099 3,840
05/16/2013 0.81 0.82 0.81 0.8199 700
05/15/2013 0.814 0.82 0.814 0.82 641
05/14/2013 0.8299 0.8299 0.8299 0.8299 00
05/13/2013 0.8299 0.8299 0.8299 0.8299 100
05/10/2013 0.8252 0.8252 0.8252 0.8252 100
05/09/2013 0.8 0.8 0.8 0.8 700
05/08/2013 0.83 0.83 0.8 0.81 1,350
05/07/2013 0.83 0.84 0.7699 0.77 2,167
05/06/2013 0.77 0.82 0.74 0.74 850
05/03/2013 0.7999 0.7999 0.72 0.72 3,200
05/02/2013 0.7502 0.7502 0.7502 0.7502 00
05/01/2013 0.7502 0.7502 0.7502 0.7502 00
04/30/2013 0.76 0.8389 0.7138 0.7502 49,016
04/29/2013 0.69 0.7099 0.69 0.7 1,300
04/26/2013 0.67 0.67 0.67 0.67 00
04/25/2013 0.67 0.67 0.67 0.67 5,000
04/24/2013 0.69 0.69 0.67 0.67 12,100
04/23/2013 0.65 0.664 0.65 0.664 7,213
04/22/2013 0.66 0.6636 0.66 0.66 4,843
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 your brokers before you trade


Want to trade FX?