OSN - Ossen Innovation Co., Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20192.35002.47002.25002.37002.370033,200
Aug 15, 20192.25002.41002.22002.30002.300025,100
Aug 14, 20192.58002.62002.10002.20002.200075,200
Aug 13, 20192.86002.86002.54002.64002.640046,600
Aug 12, 20192.68002.79002.61002.70002.700014,200
Aug 09, 20192.62002.74002.52002.56002.560016,800
Aug 08, 20192.50002.74002.50002.54002.540033,300
Aug 07, 20192.52002.88002.40002.57002.570080,400
Aug 06, 20192.63002.88002.37002.55002.550094,300
Aug 05, 20192.37002.60002.36002.60002.600025,600
Aug 02, 20192.52002.60002.29002.34002.340036,900
Aug 01, 20192.31002.59002.11002.58002.580035,300
Jul 31, 20192.60002.60002.33002.48002.480019,200
Jul 30, 20192.33002.50002.32002.49002.490010,600
Jul 29, 20192.55002.57002.50002.50002.500017,000
Jul 26, 20192.29002.50002.28002.47002.47006,800
Jul 25, 20192.61002.61002.41002.53002.530017,400
Jul 24, 20192.50002.59002.49002.58002.580035,500
Jul 23, 20192.26002.49002.26002.46002.460029,000
Jul 22, 20192.25002.25002.14002.25002.25005,900
Jul 19, 20192.18002.34002.18002.31002.310013,800
Jul 18, 20192.53002.53002.13002.16002.160022,700
Jul 17, 20192.30002.54002.26002.45002.450065,500
Jul 16, 20192.13002.34002.12002.27002.270054,300
Jul 15, 20192.12002.16002.03002.15002.150047,600
Jul 12, 20192.01002.10002.00002.10002.100048,100
Jul 11, 20192.03002.03001.99002.00002.00005,200
Jul 10, 20192.02002.05001.92002.05002.05009,000
Jul 09, 20192.02002.03001.91002.03002.03003,500
Jul 08, 20192.03002.04001.99002.01002.01004,100
Jul 05, 20191.96001.97001.94001.95001.95005,800
Jul 03, 20191.98002.05001.91001.95001.950012,500
Jul 02, 20191.97002.00001.97001.99001.99002,700
Jul 01, 20191.97002.00001.95002.00002.000011,300
Jun 28, 20191.96002.06001.96001.96001.96005,700
Jun 27, 20192.01002.05001.91002.05002.05009,300
Jun 26, 20192.01002.03001.96002.03002.030011,900
Jun 25, 20192.00002.00001.99001.99001.9900600
Jun 24, 20192.03002.03001.92002.00002.00005,500
Jun 21, 20192.05002.06002.00002.03002.03006,200
Jun 20, 20192.09002.09001.90002.09002.09007,600
Jun 19, 20192.04002.10002.00002.10002.10004,900
Jun 18, 20191.94002.02001.94001.94001.940011,800
Jun 17, 20191.91002.07001.90001.99001.99001,000
Jun 14, 20191.98002.04001.87001.87001.870021,700
Jun 13, 20191.93002.05001.93001.99001.990025,800
Jun 12, 20192.00002.00001.95002.00002.00003,100
Jun 11, 20191.88002.08001.87002.04002.04006,100
Jun 10, 20191.96001.98001.87001.87001.87001,500
Jun 07, 20191.92002.13001.89001.90001.900016,100
Jun 06, 20192.03002.06001.81001.90001.900053,500
Jun 05, 20192.11002.13001.98002.01002.01006,500
Jun 04, 20192.06002.17002.03002.08002.08002,000
Jun 03, 20192.11002.19001.97002.19002.190034,600
May 31, 20192.13002.14002.02002.14002.140023,500
May 30, 20192.45002.65002.05002.10002.1000202,000
May 29, 20192.00002.47001.82002.47002.4700268,400
May 28, 20191.89002.00001.83002.00002.000010,000
May 24, 20191.88001.90001.80001.90001.90007,600
May 23, 20191.77001.91001.77001.90001.90009,500
May 22, 20191.80001.80001.78001.79001.79006,300
May 21, 20191.86001.87001.69001.79001.790045,900
May 20, 20191.85001.88001.80001.87001.870024,500
May 17, 20191.90001.91001.89001.89001.89004,900
May 16, 20191.90001.90001.89001.90001.90002,100
May 15, 20191.88001.95001.88001.95001.9500500
May 14, 20191.98001.98001.87001.90001.900016,000
May 13, 20191.90001.94001.82001.94001.940019,500
May 10, 20191.95001.95001.88001.95001.95002,200
May 09, 20191.90001.97001.90001.95001.95004,100
May 08, 20192.01002.01001.84002.00002.000011,600
May 07, 20191.95002.01001.92002.01002.01006,600
May 06, 20192.07002.07001.90001.96001.960035,400
May 03, 20192.12002.17002.00002.15002.150026,600
May 02, 20192.03002.15002.00002.12002.120024,500
May 01, 20192.02002.08001.89002.03002.030029,200
Apr 30, 20192.07002.07001.92001.95001.950029,900
Apr 29, 20192.07002.07001.94002.02002.02006,000
Apr 26, 20191.96002.01001.92001.95001.95004,200
Apr 25, 20192.01002.01001.91002.01002.01002,100
Apr 24, 20192.06002.07002.01002.02002.020016,800
Apr 23, 20191.96002.07001.95002.07002.070016,500
Apr 22, 20191.84001.97001.84001.96001.96003,700
Apr 18, 20191.97001.97001.86001.95001.950012,900
Apr 17, 20191.94001.97001.86001.97001.970010,500
Apr 16, 20192.03002.03001.88001.94001.940018,700
Apr 15, 20192.00002.08001.96002.02002.020032,900
Apr 12, 20192.04002.05001.86001.91001.910034,800
Apr 11, 20191.87002.05001.86002.02002.020072,300
Apr 10, 20191.83001.91001.82001.83001.83002,600
Apr 09, 20191.84001.95001.84001.93001.93005,500
Apr 08, 20191.79001.88001.79001.83001.83003,700
Apr 05, 20191.85001.97001.81001.83001.830017,700
Apr 04, 20191.76001.85001.76001.79001.790018,700
Apr 03, 20191.79001.79001.70001.76001.760010,700
Apr 02, 20191.76001.87001.76001.82001.82006,300
Apr 01, 20191.77001.87001.74001.75001.75003,100
Mar 29, 20191.89001.89001.72001.78001.780026,300
Mar 28, 20191.76002.16001.74001.85001.8500187,600
Mar 27, 20191.79001.81001.68001.69001.69008,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...