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, 2020 2.890 2.930 2.830 2.910 7,100 +0.10(+3.56%)
Jan 30, 2020 3.080 3.080 2.810 2.810 4,460 -0.25(-8.17%)
Jan 29, 2020 2.890 3.060 2.890 3.060 11,338 +0.10(+3.28%)
Jan 28, 2020 2.883 3.005 2.880 2.963 1,890 +0.00(+0.09%)
Jan 27, 2020 3.000 3.030 2.820 2.960 6,677 +0.00(+0.00%)
Jan 24, 2020 3.107 3.107 2.920 2.960 6,400 -0.02(-0.67%)
Jan 23, 2020 3.112 3.112 2.950 2.980 786 -0.12(-3.87%)
Jan 22, 2020 3.050 3.170 3.018 3.100 13,021 +0.05(+1.64%)
Jan 21, 2020 3.210 3.210 3.050 3.050 13,122 -0.15(-4.69%)
Jan 17, 2020 3.110 3.270 3.110 3.200 17,300 +0.06(+1.91%)
Jan 16, 2020 3.260 3.260 3.134 3.140 3,524 -0.09(-2.79%)
Jan 15, 2020 3.250 3.250 3.130 3.230 5,908 +0.10(+3.19%)
Jan 14, 2020 3.150 3.270 3.120 3.130 11,037 -0.17(-5.15%)
Jan 13, 2020 3.050 3.380 3.010 3.300 77,283 +0.17(+5.43%)
Jan 10, 2020 2.823 3.201 2.814 3.130 59,400 +0.24(+8.33%)
Jan 09, 2020 2.860 2.905 2.804 2.889 1,465 +0.04(+1.38%)
Jan 08, 2020 2.770 3.000 2.770 2.850 11,926 -0.01(-0.35%)
Jan 07, 2020 2.900 2.920 2.860 2.860 15,657 +0.01(+0.35%)
Jan 06, 2020 2.920 2.920 2.800 2.850 7,172 -0.07(-2.40%)
Jan 03, 2020 3.000 3.000 2.870 2.920 7,500 -0.08(-2.67%)
Jan 02, 2020 3.200 3.240 3.000 3.000 4,055 -0.08(-2.61%)
Dec 31, 2019 3.110 3.150 3.000 3.080 18,500 -0.04(-1.27%)
Dec 30, 2019 3.063 3.190 3.063 3.120 10,371 +0.06(+1.96%)
Dec 27, 2019 3.020 3.200 3.010 3.060 13,600 -0.13(-4.08%)
Dec 26, 2019 3.169 3.200 3.023 3.190 7,013 -0.02(-0.62%)
Dec 24, 2019 3.170 3.230 3.010 3.210 3,400 +0.20(+6.64%)
Dec 23, 2019 3.350 3.350 3.000 3.010 15,964 -0.32(-9.65%)
Dec 20, 2019 3.400 3.447 3.221 3.332 4,000 -0.07(-2.01%)
Dec 19, 2019 3.450 3.450 3.230 3.400 26,305 -0.05(-1.45%)
Dec 18, 2019 3.369 3.540 3.344 3.450 18,438 +0.06(+1.77%)
Dec 17, 2019 3.450 3.460 3.390 3.390 28,896 -0.06(-1.74%)
Dec 16, 2019 3.260 3.500 3.260 3.450 15,389 +0.06(+1.77%)
Dec 13, 2019 3.360 3.390 3.300 3.390 6,100 -0.04(-1.17%)
Dec 12, 2019 3.340 3.450 3.270 3.430 34,496 +0.01(+0.29%)
Dec 11, 2019 3.376 3.450 3.256 3.420 3,656 +0.12(+3.64%)
Dec 10, 2019 3.500 3.500 3.300 3.300 17,246 -0.15(-4.35%)
Dec 09, 2019 3.300 3.535 3.300 3.450 6,532 +0.06(+1.77%)
Dec 06, 2019 3.390 3.550 3.232 3.390 23,100 +0.04(+1.19%)
Dec 05, 2019 3.240 3.370 3.141 3.350 14,135 +0.25(+8.06%)
Dec 04, 2019 3.250 3.260 3.000 3.100 9,558 -0.21(-6.34%)
Dec 03, 2019 3.250 3.321 3.163 3.310 20,772 +0.07(+2.16%)
Dec 02, 2019 3.000 3.500 3.000 3.240 16,825 +0.08(+2.53%)
Nov 29, 2019 3.095 3.258 3.020 3.160 11,700 -0.14(-4.24%)
Nov 27, 2019 2.990 3.531 2.840 3.300 139,600 +0.30(+10.00%)
Nov 26, 2019 2.850 3.190 2.800 3.000 95,127 +0.15(+5.26%)
Nov 25, 2019 2.690 2.900 2.690 2.850 47,303 +0.02(+0.71%)
Nov 22, 2019 2.700 2.830 2.665 2.830 5,900 +0.08(+2.91%)
Nov 21, 2019 2.730 2.750 2.590 2.750 12,953 +0.11(+4.17%)
Nov 20, 2019 2.734 2.850 2.583 2.640 31,920 -0.11(-3.97%)
Nov 19, 2019 2.787 2.848 2.700 2.749 8,349 +0.04(+1.45%)
Nov 18, 2019 2.760 2.808 2.664 2.710 10,804 -0.10(-3.57%)
Nov 15, 2019 2.840 2.970 2.710 2.810 30,300 -0.16(-5.39%)
Nov 14, 2019 3.200 3.220 2.890 2.970 11,403 -0.18(-5.71%)
Nov 13, 2019 3.010 3.150 3.010 3.150 6,697 +0.08(+2.61%)
Nov 12, 2019 2.990 3.070 2.930 3.070 17,564 +0.14(+4.78%)
Nov 11, 2019 3.277 3.277 2.820 2.930 72,986 -0.38(-11.48%)
Nov 08, 2019 3.350 3.450 3.300 3.310 32,300 -0.10(-2.93%)
Nov 07, 2019 3.390 3.430 3.300 3.410 21,754 +0.00(+0.00%)
Nov 06, 2019 3.410 3.540 3.310 3.410 26,579 -0.06(-1.73%)
Nov 05, 2019 3.530 3.540 3.411 3.470 20,199 +0.01(+0.29%)
Nov 04, 2019 3.580 3.600 3.300 3.460 27,333 -0.14(-3.89%)
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.