Ostin Technology Group Company Ltd (OST)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0448 | -21.2121212121 | 0.2112 | 0.2162 | 0.16 | 883901 | 0.18134006 | CS |
| 4 | -0.0786 | -32.0816326531 | 0.245 | 0.2647 | 0.16 | 368609 | 0.19961749 | CS |
| 12 | -0.1536 | -48 | 0.32 | 0.5125 | 0.16 | 293096 | 0.30867023 | CS |
| 26 | -0.2636 | -61.3023255814 | 0.43 | 0.5295 | 0.16 | 185357 | 0.32457817 | CS |
| 52 | -0.6376 | -79.3034825871 | 0.804 | 0.899899 | 0.16 | 170982 | 0.43558434 | CS |
| 156 | -65.8336 | -99.7478787879 | 66 | 66 | 0.16 | 341015 | 2.98343931 | CS |
| 260 | -65.8336 | -99.7478787879 | 66 | 66 | 0.16 | 243813 | 2.98343931 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734046500 | 0.1701 | -0.0045 | -2.58 | 0.1727499 | 0.1876 | 0.16 | 791280 |
| 1733960100 | 0.1746 | -0.0105 | -5.67 | 0.1746 | 0.1850999 | 0.163999 | 1366853 |
| 1733873700 | 0.1850999 | -0.007 | -3.64 | 0.1822 | 0.2097 | 0.17 | 1321261 |
| 1733787300 | 0.1921 | -0.0049 | -2.49 | 0.2131 | 0.2131 | 0.181 | 323106 |
| 1733528100 | 0.197 | -0.0231 | -10.50 | 0.2112 | 0.2162 | 0.18 | 617003 |
| 1733441700 | 0.2201 | 0.0008 | 0.36 | 0.212 | 0.2255 | 0.212 | 7053 |
| 1733355300 | 0.2193 | -0.0006 | -0.27 | 0.2199 | 0.2199 | 0.2111 | 59156 |
| 1733268900 | 0.2199 | -0.0019 | -0.86 | 0.216 | 0.2435 | 0.2155 | 79412 |
| 1733182500 | 0.2218 | -0.0148 | -6.26 | 0.2355 | 0.2355 | 0.2176 | 58095 |
| 1732917840 | 0.2366 | 0.0232 | 10.87 | 0.2037 | 0.2498 | 0.2037 | 507028 |
| 1732750500 | 0.2134 | -0.0065 | -2.96 | 0.2107 | 0.22 | 0.202 | 24375 |
| 1732664100 | 0.2199 | 0.0085 | 4.02 | 0.2094 | 0.234 | 0.2093 | 60884 |
| 1732577700 | 0.2114 | -0.0076 | -3.47 | 0.2098 | 0.22 | 0.2015 | 77341 |
| 1732318500 | 0.219 | 0.001 | 0.46 | 0.224 | 0.234 | 0.2023 | 121588 |
| 1732232100 | 0.218 | 0.008 | 3.81 | 0.213 | 0.2212 | 0.2051 | 33167 |
| 1732145700 | 0.21 | -0.002 | -0.94 | 0.222 | 0.222 | 0.202 | 68429 |
| 1732059300 | 0.212 | -0.0082 | -3.72 | 0.2196 | 0.2196 | 0.2012 | 105425 |
| 1731972900 | 0.2202 | -0.017699 | -7.44 | 0.21 | 0.235 | 0.21 | 144406 |
| 1731713700 | 0.237899 | -0.012101 | -4.84 | 0.245 | 0.2647 | 0.2205 | 1237705 |
| 1731627300 | 0.25 | 0 | 0.00 | 0.256 | 0.26 | 0.25 | 5198 |
| 1731540900 | 0.25 | -0.0167 | -6.26 | 0.262501 | 0.27 | 0.25 | 33424 |
| 1731454500 | 0.2667 | -0.0042 | -1.55 | 0.2672 | 0.27 | 0.262 | 52188 |
| 1731368100 | 0.2708999 | 0.0093999 | 3.59 | 0.28 | 0.28 | 0.26 | 71518 |
| 1731108900 | 0.2615 | -0.0151 | -5.46 | 0.2707 | 0.28 | 0.2489 | 150707 |
| 1731022500 | 0.2766 | 0.0066 | 2.44 | 0.2634 | 0.281515 | 0.2634 | 39601 |
| 1730936100 | 0.27 | -0.011 | -3.91 | 0.27 | 0.2808 | 0.2616 | 84306 |
| 1730849700 | 0.281 | 0.0099 | 3.65 | 0.2675 | 0.29 | 0.2622 | 48417 |
| 1730763300 | 0.2711 | -0.0149 | -5.21 | 0.2859999 | 0.2931 | 0.251 | 246697 |
| 1730500500 | 0.2859999 | -0.214 | -42.80 | 0.468 | 0.468 | 0.275 | 2259589 |
| 1730414100 | 0.5 | 0.07 | 16.28 | 0.36 | 0.5125 | 0.3251 | 988905 |
| 1730327700 | 0.43 | 0.1197 | 38.58 | 0.304 | 0.4604 | 0.304 | 4452618 |
| 1730241300 | 0.3103 | -0.0147 | -4.52 | 0.329 | 0.329 | 0.31 | 11832 |
| 1730154900 | 0.325 | -0.01 | -2.99 | 0.335 | 0.335 | 0.32 | 5271 |
| 1729895700 | 0.335 | 0.01 | 3.08 | 0.35 | 0.3529 | 0.33 | 6265 |
| 1729809300 | 0.325 | -0.013 | -3.85 | 0.335 | 0.335 | 0.3001 | 87883 |
| 1729722900 | 0.338 | -0.006 | -1.74 | 0.3421 | 0.3439999 | 0.33 | 12090 |
| 1729636500 | 0.3439999 | -0.026 | -7.03 | 0.36842 | 0.37 | 0.3421 | 37265 |
| 1729550100 | 0.37 | -0.015 | -3.90 | 0.389 | 0.389 | 0.3464 | 65881 |
| 1729290900 | 0.385 | -0.026 | -6.33 | 0.3901 | 0.410999 | 0.361 | 37109 |
| 1729204500 | 0.4109999 | 0.0208999 | 5.36 | 0.395 | 0.43 | 0.395 | 52473 |
| 1729118100 | 0.3901 | -0.0199 | -4.85 | 0.4099999 | 0.4099999 | 0.38 | 13284 |
| 1729031700 | 0.4099999 | 0.0110999 | 2.78 | 0.386 | 0.43 | 0.386 | 137200 |
| 1728945300 | 0.3989 | 0.0339 | 9.29 | 0.38 | 0.435 | 0.36 | 126488 |
| 1728686100 | 0.365 | 0.015 | 4.29 | 0.35 | 0.3691 | 0.35 | 5339 |
| 1728599700 | 0.35 | 0.01 | 2.94 | 0.3664 | 0.3664 | 0.34 | 25034 |
| 1728513300 | 0.34 | -0.0134 | -3.79 | 0.3449999 | 0.354 | 0.34 | 15310 |
| 1728426900 | 0.3534 | -0.0246 | -6.51 | 0.37 | 0.37 | 0.33 | 112010 |
| 1728340500 | 0.378 | -0.017 | -4.30 | 0.3831 | 0.4178 | 0.37 | 54742 |
| 1728081300 | 0.395 | 0.015 | 3.95 | 0.3799 | 0.395 | 0.36 | 150334 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
