Ossen Innovation Historical Data - OSN

OSN Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 1.95 -0.06 -2.99% 2.01 2.04 1.95 3,879
May 28 2020 2.01 0.02 1.01% 2.00 2.089 1.9901 5,691
May 27 2020 1.99 -0.04 -1.97% 2.47 2.47 1.88 22,615
May 26 2020 2.03 0.00 0.0% 2.01 2.1334 1.90 5,662
May 25 2020 2.03 0.00 +0.00% 1.95 2.155 1.89 0
May 22 2020 2.03 0.08 4.1% 1.95 2.155 1.89 26,173
May 21 2020 1.95 -0.11 -5.34% 2.00 2.05 1.95 9,006
May 20 2020 2.06 -0.01 -0.35% 2.02 2.1035 1.95 9,117
May 19 2020 2.0673 0.07 3.37% 2.10 2.12 1.96 22,051
May 18 2020 2.00 0.05 2.74% 2.00 2.07 1.91 19,367
May 15 2020 1.9467 0.04 1.92% 1.90 1.9467 1.90 137
May 14 2020 1.91 -0.07 -3.54% 2.03 2.03 1.91 3,087
May 13 2020 1.98 -0.01 -0.5% 2.09 2.24 1.92 4,878
May 12 2020 1.99 0.00 0.0% 1.91 1.99 1.91 1,361
May 11 2020 1.99 -0.04 -1.97% 1.96 2.0555 1.92 1,691
May 08 2020 2.03 -0.01 -0.49% 2.04 2.059 1.931 1,355
May 07 2020 2.04 -0.11 -5.12% 2.10 2.18 1.92 1,573
May 06 2020 2.15 0.15 7.5% 2.00 2.38 1.99 19,404
May 05 2020 2.00 0.01 0.3% 2.00 2.00 1.86 6,517
May 04 2020 1.994 -0.01 -0.3% 2.065 2.065 1.9902 5,466
May 01 2020 2.00 0.07 3.39% 1.97 2.00 1.9585 26,565
Apr 30 2020 1.9345 0.00 0.23% 1.97 1.97 1.88 4,999
Apr 29 2020 1.93 -0.04 -2.03% 2.00 2.0011 1.88 2,560
Apr 28 2020 1.97 -0.03 -1.5% 2.00 2.01 1.925 2,044
Apr 27 2020 2.00 0.08 3.9% 2.02 2.02 1.95 3,584
Apr 24 2020 1.925 -0.10 -4.7% 1.86 1.9481 1.86 509
Apr 23 2020 2.02 0.09 4.88% 2.02 2.02 2.02 97
Apr 22 2020 1.9261 -0.02 -1.18% 1.95 2.09 1.9261 10,460
Apr 21 2020 1.9491 -0.04 -2.06% 2.07 2.07 1.9491 1,365
Apr 20 2020 1.99 0.00 0.14% 2.06 2.06 1.98 535
Apr 17 2020 1.9873 -0.06 -3.06% 2.10 2.10 1.73 7,037
Apr 16 2020 2.05 0.09 4.59% 2.05 2.10 2.05 1,228
Apr 15 2020 1.96 0.02 1.03% 1.97 1.97 1.9127 3,859
Apr 14 2020 1.94 0.01 0.78% 1.80 1.99 1.80 2,515
Apr 13 2020 1.925 0.03 1.39% 1.99 1.99 1.925 4,133
Apr 10 2020 1.8987 0.00 +0.00% 1.85 1.95 1.85 0
Apr 09 2020 1.8987 0.05 2.63% 1.85 1.95 1.85 593
Apr 08 2020 1.8501 -0.03 -1.59% 1.88 1.95 1.85 9,956
Apr 07 2020 1.88 0.03 1.62% 1.74 1.9572 1.6197 6,526
Apr 06 2020 1.85 -0.15 -7.59% 1.85 1.85 1.85 311
Apr 03 2020 2.002 -0.02 -0.89% 2.10 2.10 1.76 957
Apr 02 2020 2.02 -0.02 -0.98% 2.04 2.1503 2.02 1,827
Apr 01 2020 2.04 -0.13 -6.0% 2.30 2.30 1.9687 4,893
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


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.