Ossen Innovation Historical Data - OSN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Ossen Innovation Company Ltd OSN NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.2014 -9.28% 1.9687 1.9687 2.30 2.30 2.1701 10:39:57
more quote information »

OSN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

OSN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 2.1701 0.06 2.85% 2.42 2.42 2.05 3,565
Mar 30 2020 2.11 -0.09 -3.93% 2.30 2.45 2.10 12,574
Mar 27 2020 2.1963 0.09 4.09% 1.82 2.1963 1.82 496
Mar 26 2020 2.11 0.06 2.93% 2.37 2.37 1.9243 4,505
Mar 25 2020 2.05 0.04 1.98% 2.11 2.38 2.05 12,615
Mar 24 2020 2.0101 0.05 2.56% 2.26 2.26 1.67 4,158
Mar 23 2020 1.96 0.15 8.28% 1.78 1.97 1.78 7,179
Mar 20 2020 1.8101 0.05 2.74% 1.76 1.98 1.71 23,938
Mar 19 2020 1.7619 0.05 3.04% 1.8098 1.8098 1.7516 671
Mar 18 2020 1.71 -0.09 -4.95% 1.71 1.71 1.71 601
Mar 17 2020 1.799 -0.02 -1.15% 1.82 1.82 1.663 5,083
Mar 16 2020 1.82 0.18 10.98% 1.50 1.91 1.50 25,980
Mar 13 2020 1.64 -0.08 -4.65% 1.80 1.8642 1.62 10,277
Mar 12 2020 1.72 -0.28 -14.0% 1.98 1.98 1.72 20,748
Mar 11 2020 2.00 -0.04 -1.96% 2.00 2.168 2.00 4,519
Mar 10 2020 2.04 0.01 0.49% 2.32 2.32 2.0064 25,231
Mar 09 2020 2.03 -0.57 -21.92% 2.31 2.65 1.98 32,566
Mar 06 2020 2.60 -0.04 -1.52% 2.74 2.74 2.60 15,674
Mar 05 2020 2.64 -0.06 -2.22% 2.80 2.80 2.6396 1,932
Mar 04 2020 2.70 -0.15 -5.26% 2.66 2.74 2.62 9,497
Mar 03 2020 2.85 0.23 8.78% 2.65 2.9298 2.62 19,006
Mar 02 2020 2.62 -0.07 -2.6% 2.70 2.73 2.53 12,242
See More Historical Prices »


Your Recent History
NASDAQ
OSN
Ossen Inno..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.