Ostin Technology Group Company Ltd (OST)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.009 | 2.84180612567 | 0.3167 | 0.3543 | 0.281 | 570393 | 0.33587909 | CS |
| 4 | -0.0343 | -9.52777777778 | 0.36 | 0.39 | 0.281 | 173979 | 0.33496958 | CS |
| 12 | -0.1033 | -24.0792540793 | 0.429 | 0.44 | 0.2722 | 94497 | 0.35367615 | CS |
| 26 | -0.1743 | -34.86 | 0.5 | 0.578 | 0.2722 | 85444 | 0.4131298 | CS |
| 52 | -0.4243 | -56.5733333333 | 0.75 | 1.07 | 0.2722 | 125980 | 0.57948488 | CS |
| 156 | -9.7743 | -96.7752475248 | 10.1 | 47.76 | 0.2722 | 399470 | 3.17692382 | CS |
| 260 | -9.7743 | -96.7752475248 | 10.1 | 47.76 | 0.2722 | 399470 | 3.17692382 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526100 | 0.3257 | -0.0286 | -8.07 | 0.3388 | 0.3453 | 0.31 | 82446 |
| 1726266900 | 0.3543 | 0.049801 | 16.36 | 0.2819999 | 0.3543 | 0.281 | 154895 |
| 1726180500 | 0.304499 | -0.034601 | -10.20 | 0.3187 | 0.3243 | 0.2829999 | 268443 |
| 1726094100 | 0.3391 | 0.0291 | 9.39 | 0.313 | 0.35 | 0.299 | 2306758 |
| 1726007700 | 0.31 | -0.004 | -1.27 | 0.3167 | 0.3399 | 0.2948 | 39421 |
| 1725921300 | 0.314 | 0.0052 | 1.68 | 0.291 | 0.314 | 0.291 | 3280 |
| 1725662100 | 0.3088 | -0.0016 | -0.52 | 0.292 | 0.3104 | 0.291 | 2322 |
| 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 | 0.355 | 0.3 | 130883 |
| 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 | 0.3488 | 0.3488 | 0.3005 | 36239 |
| 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 | 0.291 | 0.291 | 0.2751 | 38782 |
| 1722638100 | 0.29 | -0.0219 | -7.02 | 0.318 | 0.3288 | 0.29 | 26355 |
| 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 | 144834 |
| 1721860500 | 0.44 | 0.0758 | 20.81 | 0.3423 | 0.44 | 0.3423 | 819962 |
| 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 | 4412 |
| 1721428500 | 0.3631 | -0.012751 | -3.39 | 0.376 | 0.376 | 0.34 | 16580 |
| 1721342100 | 0.375851 | 0.045851 | 13.89 | 0.3590999 | 0.39 | 0.35 | 101554 |
| 1721255700 | 0.33 | -0.026 | -7.30 | 0.355 | 0.356 | 0.33 | 31097 |
| 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 | 0.3479999 | 0.3773 | 0.34361 | 17238 |
| 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 |
| 1720040640 | 0.388 | 0.018 | 4.86 | 0.3590999 | 0.3999 | 0.3481 | 28422 |
| 1719959700 | 0.37 | -0.016219 | -4.20 | 0.39 | 0.39 | 0.34 | 69838 |
| 1719873300 | 0.386219 | -0.043781 | -10.18 | 0.39 | 0.39 | 0.371 | 33915 |
| 1719614100 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1719527700 | 0.43 | 0.020349 | 4.97 | 0.3878 | 0.43 | 0.3878 | 14088 |
| 1719441300 | 0.409651 | 0.024651 | 6.40 | 0.424 | 0.4399 | 0.3854 | 28616 |
| 1719354900 | 0.385 | -0.0334 | -7.98 | 0.429 | 0.44 | 0.3802 | 146724 |
| 1719268500 | 0.4184 | -0.0019 | -0.45 | 0.439 | 0.439 | 0.401 | 9971 |
| 1719009300 | 0.4203 | -0.0096 | -2.23 | 0.4293 | 0.4294 | 0.412 | 32738 |
| 1718922900 | 0.4299 | 0.0049 | 1.15 | 0.43 | 0.43 | 0.418 | 33089 |
| 1718750100 | 0.425 | 0.014009 | 3.41 | 0.429 | 0.43 | 0.401 | 80111 |
| 1718663700 | 0.410991 | -0.010509 | -2.49 | 0.429 | 0.431 | 0.410991 | 39477 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
