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 (%)
Oct 31, 2016 2.050 2.120 1.980 2.120 86,793 +0.06(+2.76%)
Oct 28, 2016 2.020 2.070 2.000 2.063 21,775 -0.01(-0.34%)
Oct 27, 2016 2.310 2.310 2.070 2.070 4,787 -0.12(-5.48%)
Oct 26, 2016 2.140 2.290 2.090 2.190 77,902 +0.10(+4.78%)
Oct 25, 2016 2.030 2.180 1.950 2.090 63,218 +0.04(+1.95%)
Oct 24, 2016 2.290 2.290 2.050 2.050 18,825 -0.11(-5.09%)
Oct 21, 2016 2.120 2.160 2.100 2.160 12,896 +0.04(+1.89%)
Oct 20, 2016 2.100 2.164 2.100 2.120 2,200 +0.00(+0.00%)
Oct 19, 2016 2.260 2.260 2.110 2.120 1,803 +0.02(+0.73%)
Oct 18, 2016 2.100 2.150 2.100 2.105 2,555 +0.00(+0.22%)
Oct 13, 2016 2.100 2.100 2.100 2.100 246 -0.02(-0.94%)
Oct 12, 2016 2.201 2.232 2.103 2.120 7,123 -0.13(-5.97%)
Oct 11, 2016 2.300 2.308 2.180 2.255 16,457 +0.00(+0.20%)
Oct 10, 2016 2.240 2.269 2.227 2.250 12,253 +0.02(+0.90%)
Oct 07, 2016 2.236 2.236 2.200 2.230 1,186 +0.01(+0.45%)
Oct 06, 2016 2.220 2.220 2.210 2.220 5,697 -0.03(-1.33%)
Oct 05, 2016 2.270 2.310 2.210 2.250 7,538 +0.02(+0.90%)
Oct 04, 2016 2.410 2.460 2.230 2.230 6,273 -0.15(-6.30%)
Oct 03, 2016 2.367 2.380 2.367 2.380 1,700 +0.08(+3.48%)
Sep 30, 2016 2.420 2.420 2.277 2.300 3,090 +0.04(+1.77%)
Sep 29, 2016 2.440 2.480 2.260 2.260 16,596 -0.07(-3.00%)
Sep 28, 2016 2.256 2.470 2.256 2.330 16,501 +0.02(+0.87%)
Sep 27, 2016 2.310 2.310 2.310 2.310 1,500 +0.07(+3.12%)
Sep 26, 2016 2.420 2.420 2.230 2.240 5,079 -0.07(-3.03%)
Sep 23, 2016 2.420 2.420 2.231 2.310 2,228 -0.11(-4.51%)
Sep 22, 2016 2.300 2.420 2.300 2.419 14,692 +0.01(+0.39%)
Sep 21, 2016 2.440 2.440 2.410 2.410 544 -0.03(-1.07%)
Sep 20, 2016 2.380 2.510 2.380 2.436 3,916 -0.05(-2.06%)
Sep 19, 2016 2.300 2.487 2.260 2.487 7,683 +0.11(+4.50%)
Sep 16, 2016 2.560 2.560 2.321 2.380 8,676 -0.07(-2.70%)
Sep 15, 2016 2.300 2.515 2.268 2.446 67,682 +0.16(+6.82%)
Sep 14, 2016 2.261 2.290 2.261 2.290 848 +0.08(+3.62%)
Sep 13, 2016 2.189 2.300 2.189 2.210 1,424 -0.05(-2.21%)
Sep 12, 2016 2.170 2.310 2.162 2.260 4,746 -0.05(-2.16%)
Sep 09, 2016 2.361 2.361 2.310 2.310 2,203 -0.01(-0.43%)
Sep 08, 2016 2.390 2.390 2.304 2.320 19,936 -0.01(-0.58%)
Sep 07, 2016 2.420 2.430 2.334 2.334 12,933 -0.10(-3.97%)
Sep 06, 2016 2.365 2.430 2.344 2.430 6,351 +0.13(+5.65%)
Sep 02, 2016 2.230 2.300 2.300 2.300 3,900 +0.04(+1.77%)
Sep 01, 2016 2.180 2.400 2.163 2.260 17,993 +0.07(+3.20%)
Aug 31, 2016 2.451 2.510 2.190 2.190 44,863 -0.33(-13.10%)
Aug 30, 2016 2.400 2.630 2.370 2.520 20,267 +0.10(+4.13%)
Aug 29, 2016 2.430 2.660 2.400 2.420 6,827 -0.03(-1.22%)
Aug 26, 2016 2.570 2.640 2.410 2.450 3,108 -0.12(-4.67%)
Aug 25, 2016 2.680 2.705 2.420 2.570 18,838 -0.17(-6.03%)
Aug 24, 2016 2.740 2.900 2.590 2.735 9,689 -0.02(-0.55%)
Aug 23, 2016 2.975 3.000 2.680 2.750 15,791 -0.01(-0.36%)
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.