NasdaqCM - Delayed Quote USD

Ostin Technology Group Co., Ltd. (OST)

0.4242 +0.0192 (+4.74%)
At close: April 26 at 4:00 PM EDT
0.4150 -0.01 (-2.17%)
After hours: April 26 at 7:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.4130 0.4800 0.4100 0.4240 0.4240 24,400
Apr 25, 2024 0.4100 0.4400 0.4080 0.4080 0.4080 43,700
Apr 24, 2024 0.4260 0.4730 0.4260 0.4580 0.4580 51,000
Apr 23, 2024 0.4150 0.5780 0.4100 0.5000 0.5000 294,600
Apr 22, 2024 0.4100 0.4480 0.4000 0.4000 0.4000 57,900
Apr 19, 2024 0.4730 0.4820 0.4100 0.4110 0.4110 238,500
Apr 18, 2024 0.4100 0.5090 0.4000 0.5090 0.5090 2,112,600
Apr 17, 2024 0.4200 0.4310 0.4110 0.4110 0.4110 18,200
Apr 16, 2024 0.4480 0.4480 0.4210 0.4250 0.4250 37,500
Apr 15, 2024 0.4640 0.4740 0.4200 0.4400 0.4400 50,500
Apr 12, 2024 0.4500 0.4700 0.4500 0.4640 0.4640 42,100
Apr 11, 2024 0.5090 0.5090 0.4590 0.4760 0.4760 66,200
Apr 10, 2024 0.4510 0.5200 0.4510 0.4510 0.4510 3,800
Apr 9, 2024 0.4840 0.5200 0.4610 0.4610 0.4610 1,500
Apr 8, 2024 0.4550 0.4710 0.4550 0.4630 0.4630 12,500
Apr 5, 2024 0.4670 0.4940 0.4500 0.4710 0.4710 24,600
Apr 4, 2024 0.4900 0.4900 0.4670 0.4670 0.4670 27,300
Apr 3, 2024 0.4900 0.4900 0.4800 0.4900 0.4900 12,500
Apr 2, 2024 0.4850 0.4900 0.4780 0.4900 0.4900 5,700
Apr 1, 2024 0.4960 0.5000 0.4810 0.5000 0.5000 28,700
Mar 28, 2024 0.4900 0.5150 0.4800 0.4960 0.4960 10,000
Mar 27, 2024 0.5300 0.5300 0.4670 0.5010 0.5010 27,600
Mar 26, 2024 0.5000 0.5230 0.4810 0.4810 0.4810 12,400
Mar 25, 2024 0.4990 0.5190 0.4990 0.5000 0.5000 4,300
Mar 22, 2024 0.5100 0.5100 0.4900 0.4900 0.4900 10,700
Mar 21, 2024 0.5200 0.5200 0.5100 0.5120 0.5120 14,000
Mar 20, 2024 0.4900 0.5250 0.4900 0.5000 0.5000 12,100
Mar 19, 2024 0.5000 0.5200 0.4820 0.5000 0.5000 13,000
Mar 18, 2024 0.5100 0.5100 0.4910 0.5000 0.5000 30,800
Mar 15, 2024 0.5100 0.5350 0.4900 0.5150 0.5150 58,000
Mar 14, 2024 0.4890 0.5400 0.4800 0.5000 0.5000 90,500
Mar 13, 2024 0.4900 0.5200 0.4900 0.4900 0.4900 37,600
Mar 12, 2024 0.5000 0.5200 0.4900 0.4910 0.4910 25,100
Mar 11, 2024 0.5000 0.5210 0.4850 0.5200 0.5200 9,900
Mar 8, 2024 0.5100 0.5100 0.4850 0.4900 0.4900 36,800
Mar 7, 2024 0.5170 0.5180 0.5000 0.5000 0.5000 12,200
Mar 6, 2024 0.5070 0.5340 0.4870 0.5180 0.5180 28,800
Mar 5, 2024 0.5390 0.5390 0.5000 0.5070 0.5070 38,600
Mar 4, 2024 0.5100 0.5360 0.5100 0.5100 0.5100 20,500
Mar 1, 2024 0.5110 0.5380 0.5000 0.5200 0.5200 53,100
Feb 29, 2024 0.5460 0.5460 0.5100 0.5150 0.5150 28,600
Feb 28, 2024 0.5230 0.5490 0.5100 0.5470 0.5470 31,100
Feb 27, 2024 0.5500 0.5760 0.5300 0.5550 0.5550 67,700
Feb 26, 2024 0.4950 0.6100 0.4950 0.6040 0.6040 290,900
Feb 23, 2024 0.5660 0.5900 0.5200 0.5320 0.5320 109,300
Feb 22, 2024 0.5100 0.6200 0.4800 0.6080 0.6080 325,500
Feb 21, 2024 0.4740 0.5680 0.4500 0.5350 0.5350 527,500
Feb 20, 2024 0.6150 0.6450 0.5350 0.5500 0.5500 7,103,300
Feb 16, 2024 0.5800 0.7030 0.5500 0.6760 0.6760 4,087,200
Feb 15, 2024 0.5600 0.5800 0.4970 0.5800 0.5800 24,200
Feb 14, 2024 0.5600 0.5880 0.5300 0.5600 0.5600 8,500
Feb 13, 2024 0.5920 0.5920 0.4600 0.5280 0.5280 3,500
Feb 12, 2024 0.5400 0.5400 0.4360 0.5250 0.5250 20,700
Feb 9, 2024 0.5350 0.5350 0.4970 0.5250 0.5250 6,800
Feb 8, 2024 0.5000 0.5500 0.4840 0.5350 0.5350 35,900
Feb 7, 2024 0.5300 0.5300 0.4600 0.4780 0.4780 54,900
Feb 6, 2024 0.5710 0.5750 0.5360 0.5700 0.5700 25,600
Feb 5, 2024 0.5610 0.6500 0.5500 0.5710 0.5710 29,700
Feb 2, 2024 0.5160 0.5850 0.5160 0.5840 0.5840 32,800
Feb 1, 2024 0.4010 0.6000 0.4010 0.5850 0.5850 587,700
Jan 31, 2024 0.4000 0.4460 0.4000 0.4010 0.4010 45,900
Jan 30, 2024 0.4290 0.4290 0.3810 0.4240 0.4240 73,200
Jan 29, 2024 0.4700 0.4840 0.4020 0.4020 0.4020 97,600
Jan 26, 2024 0.5700 0.5710 0.4510 0.4700 0.4700 82,100
Jan 25, 2024 0.6260 0.6260 0.5500 0.6000 0.6000 32,300
Jan 24, 2024 0.7000 0.7000 0.6300 0.6400 0.6400 20,100
Jan 23, 2024 0.6950 0.7000 0.6600 0.6800 0.6800 8,600
Jan 22, 2024 0.7000 0.7000 0.6700 0.6800 0.6800 1,300
Jan 19, 2024 0.6800 0.7410 0.6800 0.7000 0.7000 7,200
Jan 18, 2024 0.6700 0.7540 0.6700 0.6800 0.6800 23,100
Jan 17, 2024 0.7300 0.7300 0.6700 0.6700 0.6700 18,000
Jan 16, 2024 0.7500 0.7800 0.6830 0.7300 0.7300 130,400
Jan 12, 2024 0.7800 0.7920 0.7400 0.7650 0.7650 7,300
Jan 11, 2024 0.7000 0.7800 0.7000 0.7800 0.7800 21,000
Jan 10, 2024 0.7100 0.8100 0.7100 0.7300 0.7300 5,300
Jan 9, 2024 0.8200 0.8200 0.7400 0.7400 0.7400 18,100
Jan 8, 2024 0.8000 0.8100 0.7600 0.8100 0.8100 4,500
Jan 5, 2024 0.8060 0.8100 0.7400 0.8000 0.8000 112,800
Jan 4, 2024 0.7750 0.7900 0.7450 0.7900 0.7900 40,100
Jan 3, 2024 0.7900 0.7900 0.7600 0.7600 0.7600 33,700
Jan 2, 2024 0.8000 0.8000 0.7800 0.7940 0.7940 6,000
Dec 29, 2023 0.8100 0.8200 0.7800 0.7810 0.7810 54,900
Dec 28, 2023 0.8000 0.8260 0.7900 0.8000 0.8000 27,300
Dec 27, 2023 0.8200 0.8500 0.7860 0.7920 0.7920 45,700
Dec 26, 2023 0.8000 0.8220 0.8000 0.8160 0.8160 31,100
Dec 22, 2023 0.7810 0.8200 0.7810 0.7910 0.7910 44,000
Dec 21, 2023 0.8000 0.8350 0.7850 0.8050 0.8050 62,100
Dec 20, 2023 0.8200 0.8500 0.7810 0.7810 0.7810 18,200
Dec 19, 2023 0.8200 0.8500 0.7800 0.7810 0.7810 62,600
Dec 18, 2023 0.8630 0.8630 0.8000 0.8150 0.8150 4,700
Dec 15, 2023 0.8090 0.8600 0.8090 0.8600 0.8600 1,800
Dec 14, 2023 0.9000 0.9000 0.7700 0.7700 0.7700 104,700
Dec 13, 2023 0.8200 0.8300 0.8200 0.8300 0.8300 3,200
Dec 12, 2023 0.8500 0.9270 0.8000 0.8000 0.8000 12,200
Dec 11, 2023 0.9210 0.9600 0.8000 0.8500 0.8500 260,500
Dec 8, 2023 0.9310 0.9400 0.8710 0.9000 0.9000 218,200
Dec 7, 2023 0.9980 1.0000 0.9400 0.9400 0.9400 13,700
Dec 6, 2023 0.9640 0.9790 0.9500 0.9500 0.9500 7,900
Dec 5, 2023 1.0000 1.0000 0.9500 0.9790 0.9790 39,000
Dec 4, 2023 0.9200 1.0700 0.8210 1.0100 1.0100 211,000
Dec 1, 2023 0.9500 0.9900 0.9360 0.9360 0.9360 66,900
Nov 30, 2023 0.9500 1.0100 0.9500 0.9750 0.9750 46,900
Nov 29, 2023 0.9790 0.9790 0.9200 0.9500 0.9500 9,900
Nov 28, 2023 0.8970 0.9780 0.8970 0.9300 0.9300 16,900
Nov 27, 2023 0.9500 0.9790 0.8980 0.9600 0.9600 42,900
Nov 24, 2023 0.9500 0.9500 0.8980 0.9500 0.9500 1,900
Nov 22, 2023 0.9000 0.9500 0.8900 0.9500 0.9500 111,000
Nov 21, 2023 0.9000 0.9000 0.8900 0.8900 0.8900 26,700
Nov 20, 2023 0.9140 0.9140 0.8300 0.8950 0.8950 16,500
Nov 17, 2023 1.0300 1.0300 0.8100 0.8700 0.8700 23,900
Nov 16, 2023 0.9220 1.0300 0.8800 1.0300 1.0300 475,900
Nov 15, 2023 0.8190 0.9500 0.8190 0.9500 0.9500 167,300
Nov 14, 2023 0.7460 0.8400 0.7450 0.8200 0.8200 14,300
Nov 13, 2023 0.8400 0.8400 0.7600 0.7750 0.7750 12,000
Nov 10, 2023 0.7750 0.8400 0.7280 0.8370 0.8370 48,000
Nov 9, 2023 0.7900 0.8490 0.7700 0.8330 0.8330 29,600
Nov 8, 2023 0.7700 0.8490 0.7700 0.8130 0.8130 44,900
Nov 7, 2023 0.7600 0.8490 0.7500 0.8150 0.8150 40,900
Nov 6, 2023 0.7880 0.7900 0.7220 0.7880 0.7880 33,300
Nov 3, 2023 0.8090 0.8090 0.7210 0.7580 0.7580 23,900
Nov 2, 2023 0.7300 0.8100 0.7300 0.8090 0.8090 74,900
Nov 1, 2023 0.7300 0.7800 0.7300 0.7500 0.7500 39,500
Oct 31, 2023 0.7500 0.7900 0.7450 0.7800 0.7800 11,000
Oct 30, 2023 0.7400 0.7770 0.7400 0.7450 0.7450 40,200
Oct 27, 2023 0.8150 0.8150 0.7300 0.7500 0.7500 73,900
Oct 26, 2023 0.7570 0.8150 0.7500 0.7790 0.7790 77,500
Oct 25, 2023 0.7500 0.8190 0.7120 0.7780 0.7780 182,000
Oct 24, 2023 0.7300 0.7800 0.7200 0.7200 0.7200 140,900
Oct 23, 2023 0.7120 0.7500 0.7120 0.7300 0.7300 10,700
Oct 20, 2023 0.7400 0.8070 0.7220 0.7220 0.7220 12,000
Oct 19, 2023 0.7500 0.7980 0.7200 0.7300 0.7300 376,300
Oct 18, 2023 0.7400 0.7700 0.7400 0.7550 0.7550 11,100
Oct 17, 2023 0.7500 0.7700 0.7500 0.7600 0.7600 13,400
Oct 16, 2023 0.8400 0.8400 0.7550 0.7600 0.7600 11,300
Oct 13, 2023 0.7400 0.8400 0.7320 0.7740 0.7740 305,400
Oct 12, 2023 0.8000 0.9100 0.7400 0.7600 0.7600 297,900
Oct 11, 2023 0.8300 0.8600 0.8000 0.8000 0.8000 97,000
Oct 10, 2023 0.8330 0.9600 0.8230 0.8600 0.8600 25,500
Oct 9, 2023 1.0000 1.0000 0.7600 0.8030 0.8030 54,300
Oct 6, 2023 0.9300 1.0300 0.9000 1.0300 1.0300 195,100
Oct 5, 2023 0.8200 0.9990 0.8110 0.9500 0.9500 303,900
Oct 4, 2023 0.7700 0.8400 0.7200 0.8200 0.8200 281,100
Oct 3, 2023 0.6900 0.8400 0.6900 0.7040 0.7040 85,100
Oct 2, 2023 0.6950 0.7240 0.6700 0.6900 0.6900 20,400
Sep 29, 2023 0.7600 0.7630 0.6900 0.6950 0.6950 22,300
Sep 28, 2023 0.7890 0.7900 0.7100 0.7300 0.7300 16,900
Sep 27, 2023 0.7250 0.8470 0.7200 0.7890 0.7890 342,800
Sep 26, 2023 0.6800 0.8000 0.6800 0.6850 0.6850 22,100
Sep 25, 2023 0.7900 0.7900 0.7000 0.7000 0.7000 4,700
Sep 22, 2023 0.6800 0.8500 0.6700 0.7200 0.7200 340,600
Sep 21, 2023 0.7880 0.7900 0.6900 0.6900 0.6900 23,100
Sep 20, 2023 0.7750 0.8000 0.7500 0.7500 0.7500 20,700
Sep 19, 2023 0.7280 0.7980 0.7280 0.7500 0.7500 3,100
Sep 18, 2023 0.7550 0.8610 0.7070 0.7500 0.7500 194,200
Sep 15, 2023 0.8100 0.9200 0.7610 0.7610 0.7610 363,900
Sep 14, 2023 0.6660 0.9780 0.6600 0.8810 0.8810 412,000
Sep 13, 2023 0.6900 0.7100 0.6510 0.6970 0.6970 8,200
Sep 12, 2023 0.6800 0.6900 0.6800 0.6900 0.6900 3,700
Sep 11, 2023 0.6920 0.7500 0.6650 0.6800 0.6800 25,900
Sep 8, 2023 0.7000 0.7000 0.6490 0.6590 0.6590 33,700
Sep 7, 2023 0.7250 0.7300 0.6490 0.6700 0.6700 56,800
Sep 6, 2023 0.7300 0.7500 0.7140 0.7250 0.7250 5,800
Sep 5, 2023 0.8210 0.8210 0.7200 0.7300 0.7300 33,800
Sep 1, 2023 0.8700 0.9150 0.8160 0.8220 0.8220 31,500
Aug 31, 2023 0.8700 0.9200 0.8600 0.8600 0.8600 37,600
Aug 30, 2023 0.8630 0.9510 0.8600 0.8700 0.8700 19,400
Aug 29, 2023 0.9150 0.9300 0.8560 0.8600 0.8600 33,800
Aug 28, 2023 0.9700 0.9840 0.8500 0.9120 0.9120 87,600
Aug 25, 2023 0.7980 1.1100 0.7980 1.0100 1.0100 1,153,500
Aug 24, 2023 0.8590 0.9800 0.7400 0.8000 0.8000 159,800
Aug 23, 2023 0.7520 0.9500 0.6270 0.8800 0.8800 164,900
Aug 22, 2023 0.8240 0.8240 0.7200 0.7520 0.7520 11,600
Aug 21, 2023 0.6200 0.8800 0.6200 0.8220 0.8220 148,600
Aug 18, 2023 0.6600 0.6600 0.6330 0.6400 0.6400 2,800
Aug 17, 2023 0.6980 0.6980 0.6100 0.6290 0.6290 45,300
Aug 16, 2023 0.7200 0.7200 0.6500 0.6530 0.6530 1,800
Aug 15, 2023 0.7600 0.7600 0.6910 0.7000 0.7000 30,300
Aug 14, 2023 0.7900 0.7900 0.7010 0.7450 0.7450 44,900
Aug 11, 2023 0.7800 0.7800 0.7530 0.7530 0.7530 18,100
Aug 10, 2023 0.8680 0.8680 0.7610 0.7720 0.7720 9,800
Aug 9, 2023 0.8290 0.8300 0.7800 0.8000 0.8000 5,700
Aug 8, 2023 0.8900 0.8900 0.7890 0.7890 0.7890 9,400
Aug 7, 2023 0.8300 0.8950 0.7900 0.7900 0.7900 28,300
Aug 4, 2023 0.8300 0.8580 0.8000 0.8200 0.8200 18,100
Aug 3, 2023 0.8600 0.8600 0.8100 0.8300 0.8300 19,100
Aug 2, 2023 0.8500 0.8590 0.8200 0.8270 0.8270 37,700
Aug 1, 2023 0.9090 0.9090 0.8500 0.8550 0.8550 20,400
Jul 31, 2023 0.8900 0.9190 0.8600 0.9190 0.9190 14,000
Jul 28, 2023 0.8950 0.9200 0.8700 0.9200 0.9200 15,600
Jul 27, 2023 0.9000 0.9390 0.8600 0.8700 0.8700 29,200
Jul 26, 2023 0.9600 0.9600 0.9000 0.9520 0.9520 8,000
Jul 25, 2023 0.9110 0.9660 0.9110 0.9500 0.9500 2,700
Jul 24, 2023 0.9210 0.9700 0.9110 0.9560 0.9560 9,600
Jul 21, 2023 0.9810 1.0000 0.9000 0.9440 0.9440 18,000
Jul 20, 2023 0.9900 1.0400 0.9350 0.9350 0.9350 29,900
Jul 19, 2023 0.9900 1.0600 0.9500 0.9900 0.9900 60,500
Jul 18, 2023 0.9100 1.0600 0.8340 1.0400 1.0400 236,800
Jul 17, 2023 0.9100 0.9300 0.7300 0.9300 0.9300 721,400
Jul 14, 2023 0.8830 0.9200 0.7900 0.8700 0.8700 95,900
Jul 13, 2023 0.9280 0.9400 0.8410 0.9300 0.9300 19,700
Jul 12, 2023 0.9000 0.9400 0.8400 0.9400 0.9400 41,800
Jul 11, 2023 0.9100 0.9100 0.8530 0.9000 0.9000 12,700
Jul 10, 2023 0.8800 0.9500 0.8560 0.8830 0.8830 6,800
Jul 7, 2023 0.8600 0.9500 0.8500 0.9380 0.9380 46,500
Jul 6, 2023 0.9290 0.9890 0.8700 0.8700 0.8700 12,000
Jul 5, 2023 0.8500 1.1000 0.8000 0.9900 0.9900 203,500
Jul 3, 2023 0.8750 0.8880 0.7800 0.8500 0.8500 25,100
Jun 30, 2023 0.8200 0.9150 0.7900 0.8300 0.8300 119,400
Jun 29, 2023 0.8450 0.8900 0.7960 0.8500 0.8500 27,500
Jun 28, 2023 0.8050 0.9000 0.7100 0.8500 0.8500 149,000
Jun 27, 2023 0.8300 0.8300 0.7800 0.7800 0.7800 48,500
Jun 26, 2023 0.9800 0.9900 0.7900 0.8200 0.8200 79,300
Jun 23, 2023 0.9800 1.0600 0.9700 0.9900 0.9900 5,600
Jun 22, 2023 1.0300 1.0360 1.0000 1.0220 1.0220 11,100
Jun 21, 2023 1.0390 1.0500 1.0100 1.0450 1.0450 8,300
Jun 20, 2023 1.0700 1.0700 1.0400 1.0500 1.0500 12,300
Jun 16, 2023 1.0600 1.0900 1.0500 1.0500 1.0500 6,200
Jun 15, 2023 1.0500 1.0800 1.0500 1.0750 1.0750 18,600
Jun 14, 2023 1.0500 1.0800 1.0400 1.0800 1.0800 8,000
Jun 13, 2023 1.0700 1.0800 1.0500 1.0600 1.0600 17,700
Jun 12, 2023 1.0400 1.0800 1.0400 1.0690 1.0690 20,100
Jun 9, 2023 1.0400 1.0750 1.0400 1.0400 1.0400 7,200
Jun 8, 2023 1.0200 1.0400 1.0200 1.0300 1.0300 7,400
Jun 7, 2023 1.0300 1.0500 1.0200 1.0300 1.0300 5,600
Jun 6, 2023 1.0100 1.0700 1.0100 1.0400 1.0400 23,200
Jun 5, 2023 1.0500 1.0700 0.9500 1.0500 1.0500 25,000
Jun 2, 2023 1.0000 1.1900 1.0000 1.0600 1.0600 267,200
Jun 1, 2023 0.9600 1.0100 0.9600 1.0100 1.0100 15,900
May 31, 2023 1.0000 1.0300 0.9200 1.0100 1.0100 4,000
May 30, 2023 1.0800 1.0800 0.9900 1.0400 1.0400 9,400
May 26, 2023 1.0500 1.1050 1.0300 1.0800 1.0800 26,900
May 25, 2023 1.1100 1.1200 1.0600 1.0900 1.0900 37,500
May 24, 2023 1.2000 1.2000 1.1000 1.1400 1.1400 28,700
May 23, 2023 1.1800 1.1990 1.1600 1.1650 1.1650 18,300
May 22, 2023 1.2200 1.2300 1.1400 1.1700 1.1700 31,400
May 19, 2023 1.1540 1.1700 1.1500 1.1700 1.1700 14,700
May 18, 2023 1.1700 1.2000 1.1530 1.1800 1.1800 39,500
May 17, 2023 1.2300 1.2550 1.1500 1.1700 1.1700 38,700
May 16, 2023 1.2000 1.2800 1.1900 1.2200 1.2200 42,500
May 15, 2023 1.1600 1.2600 1.1600 1.1940 1.1940 63,900
May 12, 2023 1.1700 1.1700 1.1200 1.1500 1.1500 17,000
May 11, 2023 1.2100 1.2100 1.1300 1.1800 1.1800 8,800
May 10, 2023 1.2000 1.2400 1.1500 1.1700 1.1700 53,200
May 9, 2023 1.1800 1.2400 1.0100 1.2180 1.2180 522,800
May 8, 2023 1.1400 1.2200 1.1400 1.1800 1.1800 39,400
May 5, 2023 1.1250 1.3700 1.0400 1.1800 1.1800 737,900
May 4, 2023 1.0220 1.1700 0.9400 1.1600 1.1600 210,500
May 3, 2023 1.0100 1.0800 0.9400 1.0600 1.0600 172,600
May 2, 2023 1.3000 1.3000 0.9180 1.0500 1.0500 1,773,100
May 1, 2023 0.9000 0.9950 0.8600 0.9950 0.9950 875,300
Apr 28, 2023 0.9750 0.9750 0.8710 0.9100 0.9100 84,800
Apr 27, 2023 0.8640 0.9180 0.8500 0.8870 0.8870 125,500

Related Tickers

VIAO VIA optronics AG
0.2231
-4.25%
 
A5A0.SG American Aires Inc
0.8250
+13.01%
 
PLT.OL poLight ASA
2.5550
-2.67%
 
SELX Semilux International Ltd.
1.6800
+5.00%
 
ENSU.OL Ensurge Micropower ASA
1.3500
+3.05%
 
IMTE Integrated Media Technology Limited
2.3900
+9.63%
 
ELTK Eltek Ltd.
10.90
-2.42%
 
CPSH CPS Technologies Corporation
1.7700
-2.21%
 
KULR KULR Technology Group, Inc.
0.4653
-0.58%
 
HOLO MicroCloud Hologram Inc.
2.5000
-0.79%