Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ossen Innovation Company ADR (NQ: OSN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 1.884 1.900 1.680 1.769 5,850 -0.06(-3.34%)
Jan 30, 2019 1.840 1.910 1.800 1.830 20,565 +0.04(+2.23%)
Jan 29, 2019 1.620 1.875 1.620 1.790 16,572 +0.16(+9.82%)
Jan 28, 2019 1.610 1.630 1.600 1.630 3,988 -0.09(-5.23%)
Jan 25, 2019 1.630 1.720 1.590 1.720 7,200 -0.03(-1.71%)
Jan 24, 2019 1.570 1.770 1.570 1.750 15,320 +0.17(+10.76%)
Jan 23, 2019 1.530 1.623 1.450 1.580 5,115 +0.00(+0.13%)
Jan 22, 2019 1.523 1.578 1.523 1.578 662 -0.03(-1.99%)
Jan 18, 2019 1.640 1.640 1.500 1.610 25,000 -0.03(-1.83%)
Jan 17, 2019 1.570 1.742 1.460 1.640 70,094 +0.08(+5.13%)
Jan 16, 2019 1.470 1.604 1.470 1.560 22,430 +0.11(+7.59%)
Jan 15, 2019 1.470 1.500 1.420 1.450 14,970 +0.04(+2.84%)
Jan 14, 2019 1.304 1.500 1.304 1.410 24,768 +0.01(+0.71%)
Jan 11, 2019 1.410 1.410 1.360 1.400 16,000 -0.01(-0.71%)
Jan 10, 2019 1.500 1.500 1.350 1.410 8,296 -0.13(-8.44%)
Jan 09, 2019 1.410 1.670 1.360 1.540 34,120 +0.16(+11.59%)
Jan 08, 2019 1.310 1.380 1.305 1.380 13,256 +0.07(+5.34%)
Jan 07, 2019 1.300 1.364 1.220 1.310 28,701 +0.01(+0.77%)
Jan 04, 2019 1.400 1.420 1.260 1.300 17,500 -0.04(-2.99%)
Jan 03, 2019 1.280 1.340 1.250 1.340 19,463 +0.14(+11.67%)
Jan 02, 2019 1.310 1.440 1.200 1.200 20,491 -0.15(-11.11%)
Dec 31, 2018 1.190 1.490 1.190 1.350 29,200 +0.15(+12.50%)
Dec 28, 2018 1.230 1.250 1.200 1.200 1,700 -0.03(-2.44%)
Dec 27, 2018 1.160 1.230 1.100 1.230 22,265 +0.04(+3.36%)
Dec 26, 2018 1.230 1.300 1.060 1.190 51,812 -0.01(-0.83%)
Dec 24, 2018 1.220 1.235 1.200 1.200 10,900 -0.05(-4.00%)
Dec 21, 2018 1.210 1.290 1.200 1.250 23,400 +0.10(+8.30%)
Dec 20, 2018 1.360 1.360 1.110 1.154 53,914 -0.26(-18.18%)
Dec 19, 2018 1.452 1.452 1.370 1.411 20,866 -0.05(-3.38%)
Dec 18, 2018 1.460 1.542 1.450 1.460 14,117 -0.06(-3.95%)
Dec 17, 2018 1.560 1.610 1.410 1.520 17,505 -0.12(-7.32%)
Dec 14, 2018 1.780 1.860 1.550 1.640 36,400 -0.19(-10.38%)
Dec 13, 2018 1.880 1.880 1.780 1.830 1,221 +0.04(+2.23%)
Dec 12, 2018 1.859 1.930 1.770 1.790 23,149 +0.04(+2.29%)
Dec 11, 2018 1.800 1.830 1.716 1.750 22,915 -0.03(-1.82%)
Dec 10, 2018 1.800 1.840 1.700 1.782 8,523 +0.01(+0.70%)
Dec 07, 2018 1.760 1.840 1.720 1.770 5,900 -0.07(-3.75%)
Dec 06, 2018 1.810 1.841 1.750 1.839 21,047 -0.00(-0.05%)
Dec 04, 2018 1.860 1.950 1.810 1.840 19,300 -0.04(-2.13%)
Dec 03, 2018 1.920 1.990 1.870 1.880 9,949 -0.04(-2.08%)
Nov 30, 2018 1.980 1.980 1.890 1.920 25,300 -0.04(-2.04%)
Nov 29, 2018 1.938 2.020 1.913 1.960 10,944 +0.04(+2.08%)
Nov 28, 2018 1.940 2.010 1.900 1.920 12,501 -0.01(-0.73%)
Nov 27, 2018 1.980 2.049 1.934 1.934 10,910 +0.03(+1.80%)
Nov 26, 2018 1.960 1.961 1.900 1.900 10,076 -0.03(-1.55%)
Nov 23, 2018 1.920 1.930 1.920 1.930 600 +0.04(+2.12%)
Nov 21, 2018 1.890 1.890 1.890 0 -0.04(-1.85%)
Nov 20, 2018 1.950 1.950 1.890 1.926 11,820 -0.06(-3.23%)
Nov 19, 2018 1.950 2.020 1.950 1.990 4,739 +0.04(+2.05%)
Nov 16, 2018 2.020 2.020 1.950 1.950 5,200 +0.01(+0.51%)
Nov 15, 2018 1.950 2.100 1.930 1.940 95,303 -0.04(-1.79%)
Nov 14, 2018 1.980 1.990 1.930 1.975 6,412 +0.01(+0.27%)
Nov 13, 2018 1.950 2.001 1.940 1.970 6,990 +0.02(+0.81%)
Nov 12, 2018 1.950 2.037 1.950 1.954 3,535 -0.01(-0.30%)
Nov 09, 2018 1.970 1.970 1.910 1.960 8,300 -0.05(-2.49%)
Nov 08, 2018 1.840 2.010 1.840 2.010 17,217 +0.02(+1.01%)
Nov 07, 2018 2.130 2.130 1.970 1.990 31,945 +0.01(+0.50%)
Nov 06, 2018 2.039 2.039 1.950 1.980 12,211 -0.02(-1.00%)
Nov 05, 2018 1.960 2.030 1.940 2.000 16,041 +0.05(+2.56%)
Nov 02, 2018 1.970 2.050 1.910 1.950 30,500 +0.02(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.