OSN

Ossen Innovation Historical Data

OSN Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2020 4.45 0.09 2.06% 4.37 4.46 4.37 18,554
Sep 28 2020 4.36 0.07 1.63% 4.39 4.39 4.30 10,085
Sep 25 2020 4.29 0.03 0.7% 4.22 4.33 4.17 48,540
Sep 24 2020 4.26 -0.03 -0.7% 4.30 4.31 4.15 53,535
Sep 23 2020 4.29 0.01 0.23% 4.25 4.29 4.23 35,481
Sep 22 2020 4.28 0.01 0.23% 4.28 4.28 4.1601 19,891
Sep 21 2020 4.27 0.09 2.15% 4.10 4.27 4.10 14,561
Sep 18 2020 4.18 -0.16 -3.69% 4.39 4.39 4.15 43,034
Sep 17 2020 4.34 -0.31 -6.67% 4.62 4.62 4.32 70,024
Sep 16 2020 4.65 0.77 19.85% 4.35 5.38 3.60 1,034,610
Sep 15 2020 3.88 0.08 2.11% 3.85 3.91 3.68 8,265
Sep 14 2020 3.80 0.11 2.98% 3.72 3.97 3.6027 17,417
Sep 11 2020 3.69 0.16 4.53% 3.77 3.80 3.52 38,442
Sep 10 2020 3.53 0.09 2.62% 3.41 3.59 3.38 15,942
Sep 09 2020 3.44 0.22 6.83% 3.2116 3.4485 3.2116 13,559
Sep 08 2020 3.22 -0.04 -1.23% 3.25 3.25 3.1135 4,408
Sep 07 2020 3.26 0.00 +0.00% 3.07 3.26 3.05 0
Sep 04 2020 3.26 0.14 4.49% 3.07 3.26 3.05 21,042
Sep 03 2020 3.12 -0.03 -0.95% 3.21 3.21 3.02 9,340
Sep 02 2020 3.15 0.03 0.96% 3.07 3.24 2.80 55,779
Sep 01 2020 3.12 -0.01 -0.32% 3.14 3.447 3.12 18,815
Aug 31 2020 3.13 -0.18 -5.44% 3.26 3.34 3.13 15,653
Aug 28 2020 3.31 0.06 1.85% 3.24 3.3705 3.22 8,054
Aug 27 2020 3.25 -0.17 -4.97% 3.53 3.70 3.25 25,110
Aug 26 2020 3.42 0.00 0.0% 3.30 3.515 3.30 28,310
Aug 25 2020 3.42 0.12 3.64% 3.38 3.50 3.26 5,807
Aug 24 2020 3.30 -0.03 -0.75% 3.40 3.60 3.25 41,332
Aug 21 2020 3.325 0.41 13.87% 3.00 3.5899 2.91 45,742
Aug 20 2020 2.92 -0.22 -7.01% 3.21 3.88 2.91 35,229
Aug 19 2020 3.14 -0.33 -9.51% 3.51 3.84 3.10 34,281
Aug 18 2020 3.47 0.16 4.83% 3.51 3.56 3.31 20,712
Aug 17 2020 3.31 -0.39 -10.54% 3.66 3.70 3.31 62,646
Aug 14 2020 3.70 -0.15 -3.9% 3.91 3.92 3.52 60,530
Aug 13 2020 3.85 -0.06 -1.53% 3.97 4.12 3.83 45,762
Aug 12 2020 3.91 -0.03 -0.76% 3.89 4.07 3.89 30,507
Aug 11 2020 3.94 -0.22 -5.29% 4.11 4.23 3.91 20,948
Aug 10 2020 4.16 0.06 1.46% 4.03 4.20 3.83 110,054
Aug 07 2020 4.10 -0.02 -0.49% 4.18 4.18 3.86 48,571
Aug 06 2020 4.12 0.18 4.57% 3.85 4.12 3.81 117,591
Aug 05 2020 3.94 -0.29 -6.86% 3.92 4.24 3.81 221,143
Aug 04 2020 4.23 0.97 29.75% 3.56 5.69 3.5561 2,978,765
Aug 03 2020 3.26 0.06 1.87% 3.17 3.40 3.17 30,237
Jul 31 2020 3.20 -0.05 -1.54% 3.41 3.41 3.16 11,354
Jul 30 2020 3.25 0.08 2.52% 3.16 3.4101 3.16 20,926
Jul 29 2020 3.1701 0.02 0.64% 3.16 3.42 3.16 45,927
Jul 28 2020 3.15 -0.01 -0.32% 3.05 3.415 3.05 82,452
Jul 27 2020 3.16 0.09 2.93% 3.18 3.18 3.0614 25,723
Jul 24 2020 3.07 0.12 4.07% 3.06 3.38 2.82 219,090
Jul 23 2020 2.95 -0.18 -5.75% 3.09 3.20 2.90 28,475
Jul 22 2020 3.13 -0.07 -2.25% 3.18 3.354 3.00 81,141
Jul 21 2020 3.202 0.05 1.65% 3.29 4.44 3.1201 193,234
Jul 20 2020 3.15 0.14 4.65% 3.09 3.26 3.03 116,620
Jul 17 2020 3.01 0.05 1.69% 2.95 3.03 2.95 5,366
Jul 16 2020 2.9601 -0.11 -3.58% 2.96 3.04 2.89 4,424
Jul 15 2020 3.07 0.08 2.69% 2.96 3.07 2.90 10,256
Jul 14 2020 2.9897 0.07 2.39% 2.99 3.0492 2.98 4,116
Jul 13 2020 2.92 -0.10 -3.31% 3.15 3.28 2.92 12,323
Jul 10 2020 3.02 -0.04 -1.31% 3.06 3.1897 3.02 24,748
Jul 09 2020 3.06 0.01 0.33% 3.10 3.1097 2.955 7,742
Jul 08 2020 3.05 0.14 4.81% 2.92 3.20 2.8701 41,335
Jul 07 2020 2.91 0.00 0.0% 2.90 3.34 2.73 100,442
Jul 06 2020 2.91 0.03 1.08% 2.99 3.25 2.82 17,302
Jul 03 2020 2.879 0.00 +0.00% 2.77 3.00 2.77 0
Jul 02 2020 2.879 0.11 3.94% 2.77 3.00 2.77 36,324


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.