Quantcast
OSN

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

$1.6397
*  
0.1903
10.4%
Get OSN Alerts
*Delayed - data as of Dec. 14, 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 14-SEP-2018 TO 14-DEC-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 1.79 1.86 1.55 1.6397 36,423
12/14/2018 1.7827 1.86 1.55 1.6397 36,423
12/13/2018 1.88 1.88 1.78 1.83 1,221
12/12/2018 1.859 1.9299 1.77 1.79 23,149
12/11/2018 1.8 1.83 1.7163 1.75 22,915
12/10/2018 1.8 1.84 1.7 1.7824 8,523
12/07/2018 1.76 1.84 1.7189 1.77 5,901
12/06/2018 1.81 1.8412 1.75 1.839 21,047
12/04/2018 1.86 1.95 1.81 1.84 19,320
12/03/2018 1.92 1.99 1.87 1.88 9,949
11/30/2018 1.98 1.98 1.8907 1.9243 25,325
11/29/2018 1.9376 2.02 1.9131 1.96 10,944
11/28/2018 1.94 2.01 1.9001 1.92 12,501
11/27/2018 1.98 2.0486 1.9342 1.9342 10,910
11/26/2018 1.96 1.9611 1.9 1.9 10,076
11/23/2018 1.9208 1.9327 1.9208 1.93 650
11/21/2018 1.98 1.98 1.89 1.89 3,078
11/20/2018 1.95 1.95 1.89 1.9257 11,820
11/19/2018 1.95 2.02 1.95 1.99 4,739
11/16/2018 2.02 2.02 1.9459 1.95 5,285
11/15/2018 1.95 2.1 1.93 1.9401 95,303
11/14/2018 1.98 1.99 1.93 1.9754 6,412
11/13/2018 1.95 2.0009 1.9401 1.97 6,990
11/12/2018 1.95 2.0371 1.95 1.9542 3,535
11/09/2018 1.9698 1.97 1.91 1.9561 8,349
11/08/2018 1.84 2.01 1.84 2.01 17,217
11/07/2018 2.13 2.13 1.97 1.9899 31,945
11/06/2018 2.039 2.039 1.95 1.98 12,211
11/05/2018 1.958 2.03 1.94 2 16,041
11/02/2018 1.9661 2.0536 1.91 1.9499 30,582
11/01/2018 1.89 1.9511 1.85 1.9314 26,271
10/31/2018 1.87 1.952 1.8699 1.92 19,843
10/30/2018 1.87 1.87 1.82 1.84 17,938
10/29/2018 1.98 2.0456 1.8064 1.87 56,699
10/26/2018 1.92 2.05 1.85 1.9769 59,225
10/25/2018 1.98 2.0533 1.921 1.94 52,486
10/24/2018 2.1322 2.1322 1.95 2.0701 48,481
10/23/2018 2.1 2.14 2.02 2.1 33,344
10/22/2018 2.2 2.2097 2.0952 2.1 63,910
10/19/2018 2.0615 2.9 2.0601 2.255 741,824
10/18/2018 2.3 2.3 1.98 2.0287 157,102
10/17/2018 2.04 2.3 1.92 2.1 331,618
10/16/2018 1.9301 2 1.9301 1.95 16,391
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
*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