Quantcast
OSN

Ossen Innovation Co., Ltd. American Depositary Shares Historical Stock Prices

$1.96
*  
0.06
3.16%
Get OSN Alerts
*Delayed - data as of Oct. 15, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.90 2.15 1.85 1.96 112,478
10/15/2018 1.85 2.15 1.85 1.96 112,478
10/12/2018 1.94 1.96 1.7646 1.9 16,442
10/11/2018 1.89 1.89 1.76 1.8 18,039
10/10/2018 2 2.0395 1.8301 1.8504 58,297
10/09/2018 2 2.11 2 2.01 20,380
10/08/2018 2.02 2.05 2 2 9,597
10/05/2018 2.09 2.153 2.0199 2.0599 26,580
10/04/2018 2.0647 2.18 2.0542 2.09 16,816
10/03/2018 2.04 2.0899 2.01 2.02 13,541
10/02/2018 2 2.11 2 2.05 11,760
10/01/2018 2.1 2.1 2 2.01 45,575
09/28/2018 2.11 2.1493 2.0904 2.1 13,990
09/27/2018 2.27 2.27 2.1 2.1199 17,728
09/26/2018 2.35 2.35 2.09 2.1 30,878
09/25/2018 2.1 2.1812 2.0642 2.18 16,879
09/24/2018 2.25 2.3658 2.0662 2.13 60,824
09/21/2018 2.25 2.41 2.2 2.2 70,847
09/20/2018 2.7 3.05 2.3648 2.45 979,976
09/19/2018 2.04 2.04 2.04 2.04 392
09/18/2018 1.97 2.06 1.95 2.06 7,004
09/17/2018 2.0038 2.0449 1.9659 1.9892 9,244
09/14/2018 2.07 2.07 2.02 2.02 9,540
09/13/2018 2.08 2.1 2 2 8,415
09/12/2018 2.05 2.1 1.98 2.1 6,526
09/11/2018 2 2.05 2 2 2,244
09/10/2018 2.08 2.08 1.96 2.08 7,463
09/07/2018 2.2 2.2 1.95 2.0772 10,066
09/06/2018 2.3806 2.3806 1.921 2.1637 27,498
09/05/2018 2.41 2.42 2.36 2.4 4,718
09/04/2018 2.41 2.55 2.41 2.4273 6,464
08/31/2018 2.5489 2.5489 2.5489 2.5489 00
08/30/2018 2.43 2.55 2.43 2.5489 2,982
08/29/2018 2.59 2.59 2.542 2.542 600
08/28/2018 2.51 2.579 2.48 2.579 4,578
08/27/2018 2.51 2.577 2.51 2.5233 2,856
08/24/2018 2.54 2.55 2.458 2.48 2,375
08/23/2018 2.46 2.5937 2.44 2.4796 5,663
08/22/2018 2.419 2.52 2.402 2.43 25,733
08/21/2018 2.67 2.6999 2.4 2.48 36,106
08/20/2018 2.61 2.83 2.38 2.58 67,499
08/17/2018 2.3785 2.88 2.348 2.88 232,894
08/16/2018 2.4299 2.4299 2.3491 2.3909 379
08/15/2018 2.3879 2.422 2.3056 2.3958 7,877
08/14/2018 2.42 2.4695 2.413 2.413 4,105
08/13/2018 2.407 2.47 2.36 2.42 6,615
08/10/2018 2.4101 2.4437 2.3461 2.38 11,129
08/09/2018 2.51 2.51 2.51 2.51 00
08/08/2018 2.51 2.51 2.45 2.51 2,320
08/07/2018 2.54 2.54 2.446 2.5086 7,229
08/06/2018 2.51 2.53 2.51 2.53 2,790
08/03/2018 2.55 2.55 2.4 2.44 46,775
08/02/2018 2.52 2.5236 2.51 2.51 4,469
08/01/2018 2.52 2.55 2.52 2.52 3,931
07/31/2018 2.6253 2.6253 2.52 2.53 21,222
07/30/2018 2.56 2.685 2.52 2.62 26,592
07/27/2018 2.634 2.93 2.63 2.65 6,616
07/26/2018 2.54 2.7 2.5107 2.6 35,310
07/25/2018 2.81 2.81 2.506 2.62 41,970
07/24/2018 2.821 2.8339 2.8 2.8 12,665
07/23/2018 2.83 2.83 2.83 2.83 256
07/20/2018 2.84 2.8901 2.84 2.84 5,242
07/19/2018 2.85 2.87 2.8121 2.8604 5,701
07/18/2018 2.83 2.9525 2.8187 2.86 5,727
07/17/2018 2.92 2.96 2.82 2.8457 15,807
07/16/2018 2.8625 2.9972 2.7701 2.9401 15,184
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for OSN

Research Brokers before you trade

Want to trade FX?

Smart Portfolio