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 | -0.0315 | -18.9189189189 | 0.1665 | 0.169 | 0.131 | 21407320 | 0.14388634 | CS |
| 4 | -6.615 | -98 | 6.75 | 9.4 | 0.1212 | 48021978 | 1.10987764 | CS |
| 12 | -1.415 | -91.2903225806 | 1.55 | 9.4 | 0.1212 | 16767331 | 1.62226377 | CS |
| 26 | -2.035 | -93.7788018433 | 2.17 | 9.4 | 0.1212 | 9102851 | 1.80513498 | CS |
| 52 | -3.345 | -96.1206896552 | 3.48 | 9.4 | 0.1212 | 4686913 | 1.83585688 | CS |
| 156 | -16.965 | -99.2105263158 | 17.1 | 34.9 | 0.1212 | 1721694 | 3.43858335 | CS |
| 260 | -659.865 | -99.9795454545 | 660 | 660 | 0.1212 | 1183105 | 6.90446095 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 0.1334 | -0.014 | -9.50 | 0.137 | 0.1441 | 0.1327 | 12564916 |
| 1752186900 | 0.1474 | 0.0164 | 12.52 | 0.1392 | 0.15 | 0.136 | 17960504 |
| 1752100500 | 0.131 | -0.0155 | -10.58 | 0.1457 | 0.1457 | 0.131 | 15717176 |
| 1752014100 | 0.1465 | -0.0001 | -0.07 | 0.1428 | 0.157 | 0.1333 | 15488272 |
| 1751927700 | 0.1466 | -0.0194 | -11.69 | 0.1665 | 0.169 | 0.131 | 38632613 |
| 1751576640 | 0.166 | 0.036 | 27.69 | 0.1468 | 0.2207 | 0.1445 | 274060506 |
| 1751495700 | 0.13 | -0.0008 | -0.61 | 0.128 | 0.1356 | 0.1227 | 32478214 |
| 1751409300 | 0.1308 | -0.0275 | -17.37 | 0.1453 | 0.1453 | 0.1212 | 68986856 |
| 1751322900 | 0.1583 | -0.1914 | -54.73 | 0.25 | 0.2552 | 0.1333 | 128140971 |
| 1751063700 | 0.3497 | -0.2003 | -36.42 | 0.45 | 0.46 | 0.2801 | 130120835 |
| 1750977300 | 0.55 | -8.47 | -93.90 | 9 | 9.4 | 0.5103 | 46339092 |
| 1750890900 | 9.02 | 0.5 | 5.87 | 8.64 | 9.1 | 8.45 | 13688147 |
| 1750804500 | 8.52 | 0.36 | 4.41 | 8.48 | 8.65 | 8 | 15275678 |
| 1750718100 | 8.16 | 0.48 | 6.25 | 7.84 | 8.2 | 7.6 | 14249236 |
| 1750458900 | 7.68 | 0.41 | 5.64 | 7.28 | 7.75 | 7.1 | 8435366 |
| 1750286100 | 7.27 | -0.02 | -0.27 | 7.25 | 7.4 | 6.97 | 14047696 |
| 1750199700 | 7.29 | 0.16 | 2.24 | 7.03 | 7.3 | 6.87 | 12378959 |
| 1750113300 | 7.13 | 0.16 | 2.30 | 7.01 | 7.3 | 6.8 | 14356149 |
| 1749854100 | 6.97 | 0.36 | 5.45 | 6.75 | 7.2 | 6.7 | 9785101 |
| 1749767700 | 6.61 | -0.29 | -4.20 | 6.73 | 6.73 | 6.5 | 8634208 |
| 1749681300 | 6.9 | 0.2 | 2.99 | 6.81 | 6.91 | 6.07 | 16021730 |
| 1749594900 | 6.7 | 0.51 | 8.24 | 6.4 | 6.7 | 6.13 | 15482026 |
| 1749508500 | 6.19 | 0.27 | 4.56 | 6.05 | 6.47 | 5.8 | 15403735 |
| 1749249300 | 5.92 | 0.32 | 5.71 | 5.8 | 5.96 | 5.6 | 2095195 |
| 1749162900 | 5.6 | -0.21 | -3.61 | 5.8099999 | 5.83 | 5.47 | 3023269 |
| 1749076500 | 5.8099999 | 0.08 | 1.40 | 5.74 | 5.88 | 5.7 | 2418253 |
| 1748990100 | 5.73 | 0.01 | 0.17 | 5.65 | 5.73 | 5.55 | 1989664 |
| 1748903700 | 5.72 | 0.21 | 3.81 | 5.51 | 5.72 | 5.49 | 1492492 |
| 1748644500 | 5.51 | -0.06 | -1.08 | 5.58 | 5.6 | 5.4 | 1590610 |
| 1748558100 | 5.57 | 0.14 | 2.58 | 5.51 | 5.58 | 5.2601 | 2480859 |
| 1748471700 | 5.43 | 0.23 | 4.42 | 5.25 | 5.455 | 5.25 | 1876369 |
| 1748385300 | 5.2 | 0.24 | 4.84 | 4.98 | 5.21 | 4.97 | 3575459 |
| 1748039700 | 4.96 | 0.1 | 2.06 | 4.8 | 4.97 | 4.75 | 2146610 |
| 1747953300 | 4.86 | 0.15 | 3.18 | 4.74 | 4.9 | 4.7 | 1805141 |
| 1747866900 | 4.71 | -0.07 | -1.46 | 4.8 | 4.8 | 4.61 | 1598765 |
| 1747780500 | 4.78 | 0.19 | 4.14 | 4.69 | 4.8 | 4.45 | 1820061 |
| 1747694100 | 4.59 | 0.03 | 0.66 | 4.5 | 4.7 | 4.45 | 2071361 |
| 1747434900 | 4.5599999 | 0.09 | 2.01 | 4.24 | 4.6 | 4 | 6142309 |
| 1747348500 | 4.47 | 0.06 | 1.36 | 4.25 | 4.5 | 4.25 | 752988 |
| 1747262100 | 4.41 | 0.06 | 1.38 | 4.3 | 4.42 | 4.14 | 1218208 |
| 1747175700 | 4.35 | -0.03 | -0.68 | 4.73 | 4.84 | 4.03 | 2356685 |
| 1747089300 | 4.38 | 0.24 | 5.80 | 4.03 | 4.48 | 4 | 7163635 |
| 1746830100 | 4.14 | -0.02 | -0.48 | 4.08 | 4.3765 | 3.97 | 27389 |
| 1746743700 | 4.16 | 0.41 | 10.93 | 3.77 | 4.316 | 3.6426 | 100612 |
| 1746657300 | 3.75 | 0.77 | 25.63 | 2.87 | 3.87 | 2.84 | 320274 |
| 1746570900 | 2.985 | -0.21 | -6.43 | 3.13 | 3.2 | 2.96 | 29816 |
| 1746484500 | 3.19 | 0.07 | 2.24 | 3.21 | 3.22 | 3.1349999 | 16291 |
| 1746225300 | 3.12 | -0.07 | -2.19 | 3.24 | 3.2411 | 3.09 | 25759 |
| 1746138900 | 3.19 | -0.09 | -2.74 | 3.2 | 3.33 | 3.09 | 64338 |
| 1746052500 | 3.2799999 | 0.03 | 0.92 | 3.11 | 3.35 | 3.1001 | 54123 |
| 1745966100 | 3.25 | 0.2 | 6.56 | 2.66 | 3.39 | 2.66 | 143423 |
| 1745879700 | 3.05 | 0.34 | 12.55 | 2.84 | 3.06 | 2.45 | 284003 |
| 1745620500 | 2.71 | -0.06 | -2.17 | 2.86 | 3.273 | 2.3001 | 487717 |
| 1745534100 | 2.77 | 0.68 | 32.54 | 1.93 | 3.09 | 1.91 | 2223675 |
| 1745447700 | 2.09 | 0.31 | 17.42 | 1.7 | 2.1297 | 1.7 | 221140 |
| 1745361300 | 1.78 | 0.11 | 6.59 | 1.55 | 1.82 | 1.48 | 274486 |
| 1745274900 | 1.67 | -0.18 | -9.73 | 1.55 | 1.7 | 1.29 | 622137 |
| 1744929300 | 1.85 | -0.01 | -0.54 | 2.17 | 2.87 | 1.8004 | 9347870 |
| 1744842900 | 1.86 | -1.33 | -41.69 | 2.02 | 2.3399 | 1.6299999 | 3277751 |
| 1744756500 | 3.19 | 2.39 | 299.10 | 0.8 | 4.19 | 0.8 | 107307151 |
| 1744670100 | 0.7993 | -0.2607 | -24.59 | 1.06 | 1.17 | 0.782 | 120368 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
