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, 2017 1.840 1.840 1.821 1.827 2,607 -0.00(-0.15%)
Oct 30, 2017 1.822 1.830 1.822 1.830 629 -0.00(-0.01%)
Oct 27, 2017 1.830 1.830 1.830 1.830 500 +0.02(+1.11%)
Oct 26, 2017 1.810 1.810 1.810 1.810 6,579 -0.01(-0.55%)
Oct 25, 2017 1.820 1.820 1.820 1.820 113 -0.03(-1.67%)
Oct 24, 2017 1.800 1.851 1.800 1.851 299 +0.05(+2.83%)
Oct 23, 2017 1.819 1.819 1.800 1.800 793 -0.01(-0.55%)
Oct 20, 2017 1.801 1.810 1.800 1.810 957 +0.06(+3.15%)
Oct 19, 2017 1.840 1.850 1.730 1.755 6,643 -0.10(-5.15%)
Oct 18, 2017 1.800 1.940 1.800 1.850 27,096 +0.13(+7.55%)
Oct 17, 2017 1.770 1.770 1.720 1.720 3,919 +0.02(+1.18%)
Oct 16, 2017 1.790 1.800 1.700 1.700 8,276 -0.01(-0.58%)
Oct 13, 2017 1.756 1.800 1.700 1.710 7,013 -0.09(-5.00%)
Oct 12, 2017 1.750 1.800 1.750 1.800 16,158 -0.06(-3.23%)
Oct 11, 2017 1.750 1.869 1.750 1.860 9,433 +0.12(+6.90%)
Oct 10, 2017 1.691 1.899 1.691 1.740 10,153 -0.08(-4.40%)
Oct 09, 2017 1.746 1.849 1.746 1.820 8,557 +0.13(+7.69%)
Oct 06, 2017 1.720 1.720 1.690 1.690 4,670 -0.01(-0.59%)
Oct 05, 2017 1.690 1.701 1.690 1.700 1,016 +0.01(+0.59%)
Oct 04, 2017 1.646 1.700 1.646 1.690 928 -0.04(-2.31%)
Oct 03, 2017 1.730 1.730 1.730 1.730 1,256 +0.00(+0.00%)
Oct 02, 2017 1.750 1.750 1.730 1.730 1,027 +0.07(+4.22%)
Sep 29, 2017 1.640 1.750 1.620 1.660 2,934 -0.05(-2.92%)
Sep 28, 2017 1.600 1.710 1.600 1.710 1,633 +0.06(+3.63%)
Sep 27, 2017 1.600 1.790 1.560 1.650 12,076 +0.06(+3.77%)
Sep 26, 2017 1.580 1.610 1.561 1.590 4,140 +0.01(+0.63%)
Sep 25, 2017 1.520 1.580 1.500 1.580 10,073 +0.07(+4.64%)
Sep 22, 2017 1.550 1.550 1.510 1.510 1,835 -0.06(-3.82%)
Sep 21, 2017 1.600 1.650 1.520 1.570 13,584 +0.02(+1.29%)
Sep 20, 2017 1.600 1.600 1.550 1.550 10,393 -0.08(-4.91%)
Sep 19, 2017 1.630 1.650 1.566 1.630 7,653 +0.00(+0.06%)
Sep 18, 2017 1.629 1.629 1.629 1.629 551 +0.04(+2.51%)
Sep 15, 2017 1.560 1.600 1.560 1.589 5,280 +0.04(+2.52%)
Sep 14, 2017 1.530 1.630 1.530 1.550 4,832 -0.10(-5.97%)
Sep 13, 2017 1.610 1.668 1.560 1.649 12,381 +0.10(+6.36%)
Sep 12, 2017 1.600 1.640 1.500 1.550 14,919 -0.12(-7.03%)
Sep 11, 2017 1.650 1.673 1.570 1.667 6,548 +0.03(+1.66%)
Sep 08, 2017 1.740 1.750 1.520 1.640 24,259 -0.09(-5.20%)
Sep 07, 2017 1.660 1.790 1.660 1.730 2,114 -0.03(-1.70%)
Sep 06, 2017 1.900 1.900 1.720 1.760 26,444 -0.14(-7.37%)
Sep 05, 2017 1.660 1.969 1.660 1.900 38,216 +0.21(+12.43%)
Sep 01, 2017 1.680 1.760 1.640 1.690 3,881 -0.02(-1.17%)
Aug 31, 2017 1.720 1.742 1.660 1.710 1,414 +0.00(+0.00%)
Aug 30, 2017 1.770 1.800 1.710 1.710 7,088 -0.04(-2.29%)
Aug 29, 2017 1.790 1.860 1.640 1.750 38,248 -0.07(-3.85%)
Aug 28, 2017 1.780 1.900 1.780 1.820 10,466 -0.01(-0.54%)
Aug 25, 2017 1.870 1.910 1.780 1.830 8,242 -0.08(-4.19%)
Aug 24, 2017 1.860 1.910 1.750 1.910 11,722 +0.05(+2.69%)
Aug 23, 2017 1.870 1.893 1.820 1.860 8,920 -0.01(-0.53%)
Aug 22, 2017 1.890 1.950 1.860 1.870 8,769 -0.06(-3.11%)
Aug 21, 2017 1.810 2.000 1.810 1.930 32,965 +0.12(+6.63%)
Aug 18, 2017 1.860 1.890 1.790 1.810 6,075 -0.06(-3.21%)
Aug 17, 2017 1.880 1.980 1.851 1.870 45,610 -0.06(-3.11%)
Aug 16, 2017 1.910 1.960 1.800 1.930 22,227 -0.04(-2.03%)
Aug 15, 2017 1.950 1.970 1.880 1.970 1,399 -0.01(-0.51%)
Aug 14, 2017 1.880 1.980 1.860 1.980 2,141 +0.13(+7.03%)
Aug 11, 2017 2.065 2.065 1.850 1.850 29,607 -0.20(-9.76%)
Aug 10, 2017 2.094 2.094 2.000 2.050 44,565 -0.05(-2.38%)
Aug 09, 2017 2.110 2.110 2.100 2.100 500 -0.03(-1.41%)
Aug 08, 2017 2.170 2.170 2.080 2.130 4,523 -0.02(-0.93%)
Aug 07, 2017 2.200 2.200 2.120 2.150 46,340 -0.05(-2.27%)
Aug 04, 2017 2.211 2.380 2.200 2.200 86,498 -0.05(-2.17%)
Aug 03, 2017 2.217 2.250 2.217 2.249 1,861 -0.01(-0.49%)
Aug 02, 2017 2.260 2.370 2.240 2.260 2,642 +0.00(+0.00%)
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.