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 | -0.3 | -12.6582278481 | 2.37 | 2.74 | 2.03 | 1285755 | 2.42475399 | CS |
| 4 | 0.27 | 15 | 1.8 | 3.195 | 1.615 | 1727469 | 1.98533107 | CS |
| 12 | -1.82 | -46.7866323907 | 3.89 | 5.125 | 1.6 | 799691 | 2.33930073 | CS |
| 26 | -1.573 | -43.1786988746 | 3.643 | 5.125 | 1.6 | 415301 | 2.49780448 | CS |
| 52 | -5.43 | -72.4 | 7.5 | 7.8 | 1.6 | 290704 | 3.34027214 | CS |
| 156 | -657.93 | -99.6863636364 | 660 | 660 | 1.6 | 381703 | 26.93030565 | CS |
| 260 | -657.93 | -99.6863636364 | 660 | 660 | 1.6 | 267868 | 26.93030565 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 2.3 | -0.13 | -5.35 | 2.3 | 2.45 | 2.1974999 | 73735 |
| 1736379300 | 2.43 | 0.01 | 0.41 | 2.432 | 2.74 | 2.04 | 4780930 |
| 1736292900 | 2.42 | 0.07 | 2.98 | 2.33 | 2.46 | 2.2592 | 74897 |
| 1736206500 | 2.35 | -0.12 | -4.86 | 2.49 | 2.55 | 2.2 | 182064 |
| 1735947300 | 2.47 | 0.16 | 6.93 | 2.325 | 2.6499 | 2.16 | 294644 |
| 1735860900 | 2.31 | -0.37 | -13.81 | 3.09 | 3.1 | 2.3 | 4037893 |
| 1735688100 | 2.68 | 0.41 | 17.85 | 2.38 | 3 | 2.2 | 1078325 |
| 1735601700 | 2.274 | 0.2 | 9.75 | 2.1 | 2.3899999 | 1.882 | 64504 |
| 1735342500 | 2.072 | 0.07 | 3.60 | 2 | 2.18 | 1.9009999 | 61301 |
| 1735256100 | 2 | 0.37 | 22.62 | 1.62 | 2.2 | 1.62 | 231374 |
| 1735077840 | 1.631 | -0.26 | -13.52 | 1.88 | 1.88 | 1.625 | 1126855 |
| 1734996900 | 1.886 | 0.11 | 6.01 | 1.806 | 2.1 | 1.776 | 66564 |
| 1734737700 | 1.779 | 0 | 0.11 | 1.6769999 | 1.95 | 1.615 | 100465 |
| 1734651300 | 1.777 | 0.07 | 3.80 | 1.79921 | 1.79921 | 1.653 | 45972 |
| 1734564900 | 1.712 | -0.07 | -3.82 | 1.731 | 1.775 | 1.702 | 27101 |
| 1734478500 | 1.7799999 | 0.02 | 1.31 | 1.775 | 1.803 | 1.63 | 111375 |
| 1734392100 | 1.757 | -0 | -0.17 | 1.75 | 1.877 | 1.622 | 23997 |
| 1734132900 | 1.7599999 | 0.06 | 3.47 | 1.71 | 1.799 | 1.64501 | 31817 |
| 1734046500 | 1.701 | -0.05 | -2.58 | 1.7274999 | 1.876 | 1.6 | 79128 |
| 1733960100 | 1.746 | -0.11 | -5.67 | 1.746 | 1.851 | 1.63999 | 136685 |
| 1733873700 | 1.851 | -0.07 | -3.64 | 1.822 | 2.097 | 1.7 | 132126 |
| 1733787300 | 1.921 | -0.05 | -2.49 | 2.131 | 2.131 | 1.81 | 32310 |
| 1733528100 | 1.97 | -0.23 | -10.50 | 2.112 | 2.162 | 1.8 | 61700 |
| 1733441700 | 2.201 | 0.01 | 0.36 | 2.12 | 2.255 | 2.12 | 705 |
| 1733355300 | 2.193 | -0.01 | -0.27 | 2.199 | 2.199 | 2.111 | 5915 |
| 1733268900 | 2.199 | -0.02 | -0.86 | 2.16 | 2.435 | 2.1549999 | 7941 |
| 1733182500 | 2.218 | -0.15 | -6.26 | 2.355 | 2.355 | 2.1759999 | 5809 |
| 1732917840 | 2.366 | 0.23 | 10.87 | 2.037 | 2.4979999 | 2.037 | 50702 |
| 1732750500 | 2.134 | -0.07 | -2.96 | 2.107 | 2.2 | 2.02 | 2437 |
| 1732664100 | 2.199 | 0.09 | 4.02 | 2.094 | 2.34 | 2.093 | 6088 |
| 1732577700 | 2.114 | -0.08 | -3.47 | 2.098 | 2.2 | 2.015 | 7734 |
| 1732318500 | 2.19 | 0.01 | 0.46 | 2.24 | 2.34 | 2.023 | 12158 |
| 1732232100 | 2.18 | 0.08 | 3.81 | 2.13 | 2.212 | 2.051 | 3316 |
| 1732145700 | 2.1 | -0.02 | -0.94 | 2.22 | 2.22 | 2.02 | 6842 |
| 1732059300 | 2.12 | -0.08 | -3.72 | 2.1959999 | 2.1959999 | 2.012 | 10542 |
| 1731972900 | 2.202 | -0.18 | -7.44 | 2.1 | 2.3499999 | 2.1 | 14440 |
| 1731713700 | 2.37899 | -0.12 | -4.84 | 2.45 | 2.6469999 | 2.205 | 123770 |
| 1731627300 | 2.5 | 0 | 0.00 | 2.56 | 2.6 | 2.5 | 519 |
| 1731540900 | 2.5 | -0.17 | -6.26 | 2.6250099 | 2.7 | 2.5 | 3342 |
| 1731454500 | 2.667 | -0.04 | -1.55 | 2.6719999 | 2.7 | 2.62 | 5218 |
| 1731368100 | 2.7089999 | 0.09 | 3.59 | 2.8 | 2.8 | 2.6 | 7151 |
| 1731108900 | 2.615 | -0.15 | -5.46 | 2.707 | 2.8 | 2.489 | 15070 |
| 1731022500 | 2.766 | 0.07 | 2.44 | 2.634 | 2.81515 | 2.634 | 3960 |
| 1730936100 | 2.7 | -0.11 | -3.91 | 2.7 | 2.808 | 2.616 | 8430 |
| 1730849700 | 2.81 | 0.1 | 3.65 | 2.675 | 2.9 | 2.622 | 4841 |
| 1730763300 | 2.711 | -0.15 | -5.21 | 2.86 | 2.931 | 2.5099999 | 24669 |
| 1730500500 | 2.86 | -2.14 | -42.80 | 4.68 | 4.68 | 2.75 | 225958 |
| 1730414100 | 5 | 0.7 | 16.28 | 3.6 | 5.125 | 3.251 | 98890 |
| 1730327700 | 4.3 | 1.2 | 38.58 | 3.04 | 4.604 | 3.04 | 445261 |
| 1730241300 | 3.103 | -0.15 | -4.52 | 3.29 | 3.29 | 3.1 | 1183 |
| 1730154900 | 3.25 | -0.1 | -2.99 | 3.35 | 3.35 | 3.2 | 527 |
| 1729895700 | 3.35 | 0.1 | 3.08 | 3.5 | 3.529 | 3.3 | 626 |
| 1729809300 | 3.25 | -0.13 | -3.85 | 3.35 | 3.35 | 3.001 | 8788 |
| 1729722900 | 3.38 | -0.06 | -1.74 | 3.421 | 3.4399999 | 3.3 | 1209 |
| 1729636500 | 3.4399999 | -0.26 | -7.03 | 3.6842 | 3.7 | 3.421 | 3726 |
| 1729550100 | 3.7 | -0.15 | -3.90 | 3.89 | 3.89 | 3.464 | 6588 |
| 1729290900 | 3.85 | -0.26 | -6.33 | 3.901 | 4.10999 | 3.61 | 3710 |
| 1729204500 | 4.1099999 | 0.21 | 5.36 | 3.95 | 4.3 | 3.95 | 5247 |
| 1729118100 | 3.901 | -0.2 | -4.85 | 4.1 | 4.1 | 3.8 | 1328 |
| 1729031700 | 4.1 | 0.11 | 2.78 | 3.86 | 4.3 | 3.86 | 13720 |
| 1728945300 | 3.989 | 0.34 | 9.29 | 3.8 | 4.35 | 3.6 | 12648 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
