U.S. Markets closed

Ossen Innovation Co., Ltd. (OSN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.32000.0000 (0.00%)
At close: 3:51PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20204.35004.35004.30004.32004.32001,125
Oct 20, 20204.32004.35004.30004.30004.30004,400
Oct 19, 20204.40004.40004.29004.38004.38005,400
Oct 16, 20204.31004.35004.30004.35004.35004,400
Oct 15, 20204.30004.41004.30004.41004.41004,900
Oct 14, 20204.44004.44004.36004.42004.420010,800
Oct 13, 20204.37004.37004.29004.35004.35003,900
Oct 12, 20204.42004.42004.33004.33004.33003,900
Oct 09, 20204.26004.47004.26004.42004.42006,800
Oct 08, 20204.37004.38004.27004.28004.280032,800
Oct 07, 20204.49004.52004.35004.36004.360033,300
Oct 06, 20204.52004.53004.43004.48004.480019,400
Oct 05, 20204.45004.51004.39004.45004.45009,800
Oct 02, 20204.50004.56004.42004.43004.43006,600
Oct 01, 20204.51004.59004.41004.58004.580017,500
Sep 30, 20204.42004.59004.41004.59004.590020,500
Sep 29, 20204.38004.46004.38004.46004.460018,600
Sep 28, 20204.34004.38004.30004.34004.340010,100
Sep 25, 20204.24004.33004.17004.33004.330048,500
Sep 24, 20204.30004.31004.15004.23004.230053,500
Sep 23, 20204.25004.29004.23004.29004.290035,500
Sep 22, 20204.23004.27004.16004.25004.250019,900
Sep 21, 20204.10004.27004.10004.27004.270015,400
Sep 18, 20204.39004.39004.15004.18004.180043,100
Sep 17, 20204.62004.62004.32004.34004.340070,100
Sep 16, 20204.35004.70004.28004.65004.65001,035,100
Sep 15, 20203.85003.91003.68003.68003.68008,300
Sep 14, 20203.62003.97003.60003.77003.770017,400
Sep 11, 20203.77003.80003.63003.66003.660038,400
Sep 10, 20203.38003.59003.38003.52003.520015,900
Sep 09, 20203.21003.45003.21003.39003.390013,600
Sep 08, 20203.25003.25003.11003.15003.15004,400
Sep 04, 20203.09003.23003.05003.18003.180021,000
Sep 03, 20203.21003.21003.02003.12003.12009,300
Sep 02, 20203.07003.24002.80003.21003.210055,800
Sep 01, 20203.14003.45003.12003.12003.120020,200
Aug 31, 20203.30003.34003.14003.25003.250015,700
Aug 28, 20203.24003.37003.22003.31003.31008,100
Aug 27, 20203.53003.53003.25003.25003.250025,200
Aug 26, 20203.30003.52003.30003.42003.420028,300
Aug 25, 20203.38003.50003.26003.50003.50006,100
Aug 24, 20203.40003.60003.25003.30003.300041,300
Aug 21, 20203.00003.59003.00003.44003.440045,900
Aug 20, 20203.21003.21002.91002.91002.910035,300
Aug 19, 20203.51003.64003.10003.14003.140034,300
Aug 18, 20203.51003.56003.38003.47003.470020,700
Aug 17, 20203.66003.66003.31003.31003.310062,600
Aug 14, 20203.91003.92003.52003.70003.700061,800
Aug 13, 20204.01004.12003.83003.85003.850045,800
Aug 12, 20204.02004.07003.91004.01004.010030,500
Aug 11, 20204.11004.12003.91004.00004.000020,900
Aug 10, 20204.03004.20003.90004.17004.1700110,100
Aug 07, 20204.18004.18003.86003.96003.960048,600
Aug 06, 20203.85004.12003.84004.12004.1200118,300
Aug 05, 20203.92004.24003.83003.94003.9400222,600
Aug 04, 20203.56005.69003.53004.23004.23003,014,800
Aug 03, 20203.17003.40003.17003.26003.26001,118,800
Jul 31, 20203.41003.41003.16003.20003.200011,400
Jul 30, 20203.23003.41003.23003.25003.250020,900
Jul 29, 20203.17003.42003.17003.17003.170045,900
Jul 28, 20203.05003.42003.05003.15003.150082,500
Jul 27, 20203.06003.18003.06003.16003.160025,700
Jul 24, 20202.82003.35002.82003.07003.0700219,100
Jul 23, 20203.12003.20002.90002.95002.950028,500
Jul 22, 20203.18003.35003.00003.13003.130081,100
Jul 21, 20203.29003.48003.12003.20003.2000193,200
Jul 20, 20203.08003.26003.03003.15003.1500116,600
Jul 17, 20202.98003.03002.98003.01003.01006,000
Jul 16, 20203.00003.04002.89002.96002.96004,400
Jul 15, 20202.98003.07002.90003.07003.070010,300
Jul 14, 20203.01003.05002.98002.99002.99004,100
Jul 13, 20203.02003.02002.92002.92002.920012,300
Jul 10, 20203.11003.19002.91002.91002.910024,700
Jul 09, 20203.10003.11002.96003.06003.06007,700
Jul 08, 20202.95003.20002.87003.05003.050041,300
Jul 07, 20202.90003.13002.73002.91002.9100100,400
Jul 06, 20202.99003.20002.82002.90002.900017,300
Jul 02, 20202.77003.00002.77002.88002.880036,300
Jul 01, 20202.90002.90002.73002.77002.770037,700
Jun 30, 20202.72002.99002.71002.81002.810038,800
Jun 29, 20202.76002.90002.70002.70002.700053,700
Jun 26, 20202.68002.76002.64002.66002.66009,100
Jun 25, 20202.96003.00002.60002.78002.780083,900
Jun 24, 20202.87003.38002.70002.89002.8900293,800
Jun 23, 20202.99002.99002.61002.98002.9800110,900
Jun 22, 20203.29003.29003.02003.05003.050045,300
Jun 19, 20203.42003.42002.91002.98002.980037,100
Jun 18, 20203.20003.43003.03003.26003.2600165,800
Jun 17, 20203.12003.12002.86003.08003.080037,700
Jun 16, 20202.95003.10002.66002.85002.850027,700
Jun 15, 20202.75003.24002.75003.00003.000055,600
Jun 12, 20202.80003.24002.42003.00003.0000143,000
Jun 11, 20202.28002.80002.23002.60002.6000135,800
Jun 10, 20202.05002.68002.05002.23002.230096,700
Jun 09, 20202.00002.07002.00002.07002.070022,500
Jun 08, 20202.07002.07001.98002.00002.000025,000
Jun 05, 20202.10002.10002.07002.08002.08001,300
Jun 04, 20202.00002.10002.00002.05002.050012,000
Jun 03, 20201.94002.05001.94002.00002.000022,300
Jun 02, 20201.96001.96001.94001.94001.9400400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...