OSN - Ossen Innovation Co., Ltd.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20203.11003.27003.11003.20003.200017,400
Jan 16, 20203.26003.26003.13003.14003.14003,500
Jan 15, 20203.25003.25003.13003.23003.23005,900
Jan 14, 20203.15003.27003.12003.13003.130011,000
Jan 13, 20203.05003.38003.01003.30003.300077,300
Jan 10, 20202.82003.20002.81003.13003.130059,400
Jan 09, 20202.86002.90002.80002.89002.89001,500
Jan 08, 20202.77003.00002.77002.85002.850011,900
Jan 07, 20202.90002.92002.86002.86002.860015,700
Jan 06, 20202.92002.92002.80002.85002.85007,200
Jan 03, 20203.00003.00002.87002.92002.92007,500
Jan 02, 20203.20003.24003.00003.00003.00004,100
Dec 31, 20193.11003.15003.00003.08003.080018,500
Dec 30, 20193.06003.19003.06003.12003.120010,400
Dec 27, 20193.02003.20003.01003.06003.060013,600
Dec 26, 20193.17003.20003.02003.19003.19007,000
Dec 24, 20193.17003.23003.01003.21003.21003,400
Dec 23, 20193.35003.35003.00003.01003.010016,000
Dec 20, 20193.40003.45003.22003.33003.33003,800
Dec 19, 20193.45003.45003.23003.40003.400026,300
Dec 18, 20193.37003.54003.34003.45003.450018,400
Dec 17, 20193.45003.46003.39003.39003.390028,900
Dec 16, 20193.26003.50003.26003.45003.450015,400
Dec 13, 20193.36003.39003.30003.39003.39006,100
Dec 12, 20193.34003.45003.27003.43003.430034,500
Dec 11, 20193.38003.45003.26003.42003.42003,700
Dec 10, 20193.50003.50003.30003.30003.300017,200
Dec 09, 20193.30003.53003.30003.45003.45006,500
Dec 06, 20193.39003.55003.23003.39003.390023,200
Dec 05, 20193.24003.37003.14003.35003.350014,100
Dec 04, 20193.25003.26003.00003.10003.10009,600
Dec 03, 20193.25003.32003.16003.31003.310020,800
Dec 02, 20193.00003.50003.00003.24003.240016,800
Nov 29, 20193.10003.26003.02003.16003.160011,700
Nov 27, 20192.99003.53002.84003.30003.3000139,600
Nov 26, 20192.84003.19002.80003.00003.000095,100
Nov 25, 20192.69002.90002.69002.85002.850047,300
Nov 22, 20192.70002.83002.67002.83002.83005,900
Nov 21, 20192.73002.75002.59002.75002.750013,000
Nov 20, 20192.73002.85002.58002.64002.640031,800
Nov 19, 20192.79002.85002.70002.75002.75008,300
Nov 18, 20192.76002.81002.66002.71002.710010,800
Nov 15, 20192.84002.97002.71002.81002.810030,200
Nov 14, 20193.20003.22002.89002.97002.970011,300
Nov 13, 20193.01003.15003.01003.15003.15006,700
Nov 12, 20192.99003.07002.93003.07003.070017,600
Nov 11, 20193.28003.28002.82002.93002.930072,900
Nov 08, 20193.35003.45003.30003.31003.310032,400
Nov 07, 20193.39003.43003.30003.41003.410021,800
Nov 06, 20193.41003.54003.31003.41003.410026,600
Nov 05, 20193.53003.54003.41003.47003.470020,200
Nov 04, 20193.58003.60003.30003.46003.460027,300
Nov 01, 20193.57003.63003.51003.60003.600016,800
Oct 31, 20193.47003.54003.33003.54003.540021,500
Oct 30, 20193.46003.48003.27003.40003.400019,000
Oct 29, 20193.20003.45003.10003.44003.440050,600
Oct 28, 20193.84004.01003.00003.19003.1900469,700
Oct 25, 20193.87004.00003.70003.78003.7800106,600
Oct 24, 20194.25004.30003.67003.85003.8500196,300
Oct 23, 20194.40004.85004.17004.20004.2000266,700
Oct 22, 20194.13004.52004.13004.40004.400085,200
Oct 21, 20194.30004.44004.09004.10004.1000135,300
Oct 18, 20194.40004.53004.28004.37004.370049,100
Oct 17, 20194.45004.49004.35004.35004.350081,700
Oct 16, 20194.67004.67004.32004.37004.3700255,500
Oct 15, 20194.68004.78004.36004.65004.6500214,200
Oct 14, 20194.83004.84004.05004.70004.7000340,900
Oct 11, 20194.69004.85004.27004.79004.7900114,600
Oct 10, 20194.60004.75004.18004.61004.6100140,500
Oct 09, 20194.81004.89004.20004.58004.5800128,600
Oct 08, 20194.59004.80004.22004.75004.7500180,400
Oct 07, 20194.50004.65004.05004.57004.5700187,100
Oct 04, 20194.07004.48004.07004.48004.4800172,700
Oct 03, 20193.80004.06003.69004.02004.020088,000
Oct 02, 20193.57003.95003.52003.75003.750049,600
Oct 01, 20193.64004.10003.53003.72003.7200133,800
Sep 30, 20193.52003.68003.50003.63003.630021,600
Sep 27, 20193.50003.68003.50003.50003.500022,200
Sep 26, 20193.58003.61003.50003.50003.500010,900
Sep 25, 20193.62003.65003.58003.58003.58008,200
Sep 24, 20193.82003.86003.57003.70003.700025,600
Sep 23, 20193.57003.81003.57003.77003.770025,800
Sep 20, 20193.51003.58003.51003.58003.58002,800
Sep 19, 20193.59003.59003.50003.57003.57008,100
Sep 18, 20193.58003.59003.46003.58003.580038,700
Sep 17, 20193.67003.69003.51003.56003.560030,400
Sep 16, 20193.60003.74003.51003.68003.680014,200
Sep 13, 20193.70003.75003.65003.67003.670016,300
Sep 12, 20193.71003.75003.60003.70003.700022,000
Sep 11, 20193.65003.77003.57003.75003.750029,700
Sep 10, 20193.60003.74003.50003.67003.670056,500
Sep 09, 20193.64003.82003.58003.61003.610062,600
Sep 06, 20193.85004.00003.65003.66003.660065,000
Sep 05, 20193.69003.96003.69003.81003.810099,400
Sep 04, 20193.76004.03003.35003.70003.7000290,400
Sep 03, 20194.12004.46003.46003.80003.80001,125,700
Aug 30, 20193.72004.15003.41004.05004.0500331,300
Aug 29, 20193.83003.98003.60003.75003.7500315,000
Aug 28, 20193.65003.83003.01003.52003.5200829,700
Aug 27, 20195.97007.00003.57003.60003.600014,110,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...