Ostin Technology Group Company Ltd (OST)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.048 | 14.6341463415 | 0.328 | 0.41 | 0.328 | 145813 | 0.37520826 | CS |
| 4 | 0.0762 | 25.4169446298 | 0.2998 | 0.41 | 0.281 | 190483 | 0.34201112 | CS |
| 12 | 0.006 | 1.62162162162 | 0.37 | 0.44 | 0.2722 | 100499 | 0.35289864 | CS |
| 26 | -0.1139 | -23.2496427842 | 0.4899 | 0.578 | 0.2722 | 90099 | 0.40746515 | CS |
| 52 | -0.344 | -47.7777777778 | 0.72 | 1.07 | 0.2722 | 124374 | 0.56715353 | CS |
| 156 | -65.624 | -99.4303030303 | 66 | 66 | 0.2722 | 319303 | 3.16552287 | CS |
| 260 | -65.624 | -99.4303030303 | 66 | 66 | 0.2722 | 239161 | 3.16552287 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727994900 | 0.38 | -0.0149 | -3.77 | 0.3845 | 0.392799 | 0.354 | 66229 |
| 1727908500 | 0.3948999 | 0.0248999 | 6.73 | 0.36 | 0.3948999 | 0.35 | 84174 |
| 1727822100 | 0.37 | -0.006 | -1.60 | 0.376 | 0.382 | 0.3422 | 159230 |
| 1727735520 | 0.376 | 0.046 | 13.94 | 0.35 | 0.4099999 | 0.33 | 387310 |
| 1727476500 | 0.33 | 0.0015 | 0.46 | 0.328 | 0.3463 | 0.328 | 32123 |
| 1727390100 | 0.3285 | 0.0165 | 5.29 | 0.3127 | 0.3399 | 0.3123 | 21825 |
| 1727303700 | 0.312 | -0.0097 | -3.02 | 0.3207999 | 0.322609 | 0.3011 | 4230 |
| 1727217300 | 0.3217 | 0.0117 | 3.77 | 0.31 | 0.325 | 0.306399 | 15464 |
| 1727130900 | 0.31 | 0 | 0.00 | 0.31 | 0.33 | 0.2923 | 56895 |
| 1726871700 | 0.31 | -0.0013 | -0.42 | 0.32 | 0.34 | 0.293 | 72634 |
| 1726785300 | 0.3113 | 0.0052 | 1.70 | 0.3103 | 0.33 | 0.3 | 36163 |
| 1726698900 | 0.3061 | -0.0078 | -2.48 | 0.3058 | 0.315 | 0.3058 | 12514 |
| 1726612500 | 0.3139 | -0.0118 | -3.62 | 0.3258 | 0.3278 | 0.304 | 9150 |
| 1726526100 | 0.3257 | -0.0286 | -8.07 | 0.3388 | 0.3453 | 0.31 | 80136 |
| 1726266900 | 0.3543 | 0.049801 | 16.36 | 0.2819999 | 0.3543 | 0.281 | 154574 |
| 1726180500 | 0.304499 | -0.034601 | -10.20 | 0.3033 | 0.3125 | 0.2829999 | 265323 |
| 1726094100 | 0.3391 | 0.0291 | 9.39 | 0.313 | 0.35 | 0.299 | 2306758 |
| 1726007700 | 0.31 | -0.004 | -1.27 | 0.3136 | 0.3399 | 0.2948 | 39396 |
| 1725921300 | 0.314 | 0.0052 | 1.68 | 0.291 | 0.314 | 0.291 | 3280 |
| 1725662100 | 0.3088 | -0.0016 | -0.52 | 0.2998 | 0.3104 | 0.291 | 2251 |
| 1725575700 | 0.3104 | 0.0004 | 0.13 | 0.29 | 0.36 | 0.29 | 31137 |
| 1725489300 | 0.31 | 0.005 | 1.64 | 0.3095 | 0.34 | 0.281 | 89001 |
| 1725402900 | 0.305 | -0.03 | -8.96 | 0.335 | 0.3542 | 0.3 | 130856 |
| 1725057300 | 0.335 | 0.025 | 8.06 | 0.3595 | 0.3595 | 0.32 | 20489 |
| 1724970900 | 0.31 | -0.0475 | -13.29 | 0.3574 | 0.3574 | 0.31 | 298 |
| 1724884500 | 0.3575 | -0.0099 | -2.69 | 0.3474999 | 0.3751 | 0.3251 | 47078 |
| 1724798100 | 0.3674 | 0.0155 | 4.40 | 0.3479999 | 0.39 | 0.325251 | 77256 |
| 1724711700 | 0.3519 | 0.0002 | 0.06 | 0.3338999 | 0.3519 | 0.32 | 942 |
| 1724452500 | 0.3517 | 0.0016 | 0.46 | 0.288 | 0.39 | 0.288 | 28671 |
| 1724366100 | 0.3501 | 0 | 0.00 | 0.359 | 0.359 | 0.3501 | 51 |
| 1724279700 | 0.3501 | -0.0099 | -2.75 | 0.36 | 0.36 | 0.34 | 16810 |
| 1724193300 | 0.36 | 0.01 | 2.86 | 0.36 | 0.36 | 0.33 | 5411 |
| 1724106900 | 0.35 | 0.015 | 4.48 | 0.318 | 0.35 | 0.31 | 2188 |
| 1723847700 | 0.335 | -0.0001 | -0.03 | 0.331 | 0.34 | 0.3005 | 36158 |
| 1723761300 | 0.3351 | 0.0151 | 4.72 | 0.314 | 0.34 | 0.302299 | 51761 |
| 1723674900 | 0.32 | 0.0350001 | 12.28 | 0.3045 | 0.344999 | 0.292 | 129750 |
| 1723588500 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.304 | 0.28 | 7140 |
| 1723502100 | 0.28 | -0.02 | -6.67 | 0.3045 | 0.3045 | 0.2723 | 15925 |
| 1723242900 | 0.3 | 0.0278 | 10.21 | 0.2801 | 0.3 | 0.2801 | 15774 |
| 1723156500 | 0.2722 | -0.0159 | -5.52 | 0.273 | 0.273 | 0.2722 | 13532 |
| 1723070100 | 0.2881 | 0.005 | 1.77 | 0.2944 | 0.2944 | 0.2851 | 14305 |
| 1722983700 | 0.2831 | 0.003 | 1.07 | 0.28 | 0.29 | 0.273 | 9139 |
| 1722897300 | 0.2801 | -0.0099 | -3.41 | 0.29 | 0.29 | 0.2751 | 38620 |
| 1722638100 | 0.29 | -0.0219 | -7.02 | 0.3149 | 0.3288 | 0.29 | 26350 |
| 1722551700 | 0.3119 | -0.0193 | -5.83 | 0.33 | 0.3303 | 0.3111 | 68339 |
| 1722465300 | 0.3312 | -0.0028 | -0.84 | 0.334 | 0.3502 | 0.3303 | 33749 |
| 1722378900 | 0.334 | -0.011 | -3.19 | 0.335 | 0.3451 | 0.3311 | 15297 |
| 1722292500 | 0.3449999 | 0.0049999 | 1.47 | 0.3469 | 0.36 | 0.34 | 8656 |
| 1722033300 | 0.34 | 0.0026 | 0.77 | 0.3374 | 0.3451 | 0.335 | 34176 |
| 1721946900 | 0.3374 | -0.1026 | -23.32 | 0.4099999 | 0.4099999 | 0.337 | 141862 |
| 1721860500 | 0.44 | 0.0758 | 20.81 | 0.37 | 0.44 | 0.35 | 819568 |
| 1721774100 | 0.3642 | 0.005577 | 1.56 | 0.35 | 0.3642 | 0.335 | 9537 |
| 1721687700 | 0.358623 | -0.004477 | -1.23 | 0.36 | 0.36 | 0.3462 | 4155 |
| 1721428500 | 0.3631 | -0.012751 | -3.39 | 0.369086 | 0.37 | 0.34 | 16478 |
| 1721342100 | 0.375851 | 0.045851 | 13.89 | 0.3590999 | 0.39 | 0.35 | 101554 |
| 1721255700 | 0.33 | -0.026 | -7.30 | 0.35 | 0.356 | 0.33 | 22569 |
| 1721169300 | 0.356 | -0.019 | -5.07 | 0.3749 | 0.375 | 0.3404 | 17847 |
| 1721082900 | 0.375 | -0.0045 | -1.19 | 0.3643 | 0.375 | 0.3503 | 13953 |
| 1720823700 | 0.3795 | 0.008 | 2.15 | 0.37 | 0.39 | 0.3603 | 3414 |
| 1720737300 | 0.3715 | 0.0175 | 4.94 | 0.34361 | 0.3773 | 0.34361 | 17186 |
| 1720650900 | 0.354 | 0.004 | 1.14 | 0.3499 | 0.3657 | 0.3358999 | 19619 |
| 1720564500 | 0.35 | -0.0172 | -4.68 | 0.3671 | 0.3671 | 0.3444999 | 10310 |
| 1720478100 | 0.3672 | -0.0178 | -4.62 | 0.3849 | 0.3849 | 0.35 | 13763 |
| 1720218900 | 0.385 | -0.003 | -0.77 | 0.3879 | 0.3879 | 0.3449999 | 13930 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
