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, 2019 3.470 3.540 3.330 3.540 21,674 +0.14(+4.12%)
Oct 30, 2019 3.460 3.480 3.270 3.400 19,080 -0.04(-1.16%)
Oct 29, 2019 3.200 3.450 3.105 3.440 50,641 +0.25(+7.84%)
Oct 28, 2019 3.840 4.010 3.000 3.190 470,183 -0.59(-15.61%)
Oct 25, 2019 3.870 4.003 3.700 3.780 106,500 -0.07(-1.82%)
Oct 24, 2019 4.250 4.300 3.670 3.850 196,309 -0.35(-8.33%)
Oct 23, 2019 4.400 4.850 4.170 4.200 266,684 -0.20(-4.55%)
Oct 22, 2019 4.130 4.520 4.130 4.400 85,551 +0.30(+7.32%)
Oct 21, 2019 4.300 4.440 4.090 4.100 135,315 -0.27(-6.18%)
Oct 18, 2019 4.400 4.526 4.280 4.370 49,000 +0.02(+0.46%)
Oct 17, 2019 4.450 4.490 4.350 4.350 82,288 -0.02(-0.46%)
Oct 16, 2019 4.670 4.670 4.320 4.370 255,464 -0.28(-6.02%)
Oct 15, 2019 4.680 4.780 4.360 4.650 214,282 -0.05(-1.06%)
Oct 14, 2019 4.830 4.840 4.050 4.700 341,013 -0.09(-1.88%)
Oct 11, 2019 4.690 4.850 4.274 4.790 115,000 +0.18(+3.90%)
Oct 10, 2019 4.600 4.750 4.176 4.610 140,542 +0.03(+0.66%)
Oct 09, 2019 4.810 4.890 4.200 4.580 128,644 -0.17(-3.58%)
Oct 08, 2019 4.590 4.800 4.220 4.750 180,447 +0.18(+3.94%)
Oct 07, 2019 4.500 4.650 4.050 4.570 187,140 +0.09(+2.01%)
Oct 04, 2019 4.070 4.480 4.070 4.480 174,700 +0.46(+11.44%)
Oct 03, 2019 3.800 4.060 3.690 4.020 89,162 +0.27(+7.20%)
Oct 02, 2019 3.570 3.946 3.520 3.750 49,595 +0.03(+0.81%)
Oct 01, 2019 3.640 4.100 3.528 3.720 133,847 +0.09(+2.48%)
Sep 30, 2019 3.520 3.680 3.500 3.630 21,575 +0.13(+3.71%)
Sep 27, 2019 3.500 3.680 3.500 3.500 22,100 +0.00(+0.00%)
Sep 26, 2019 3.580 3.610 3.500 3.500 10,901 -0.08(-2.23%)
Sep 25, 2019 3.620 3.650 3.580 3.580 8,242 -0.12(-3.24%)
Sep 24, 2019 3.820 3.860 3.570 3.700 25,567 -0.07(-1.86%)
Sep 23, 2019 3.570 3.810 3.570 3.770 25,837 +0.19(+5.31%)
Sep 20, 2019 3.510 3.580 3.510 3.580 2,700 +0.01(+0.28%)
Sep 19, 2019 3.590 3.590 3.500 3.570 8,104 -0.01(-0.28%)
Sep 18, 2019 3.580 3.590 3.460 3.580 38,691 +0.02(+0.56%)
Sep 17, 2019 3.670 3.688 3.510 3.560 30,352 -0.12(-3.26%)
Sep 16, 2019 3.600 3.740 3.510 3.680 14,245 +0.01(+0.27%)
Sep 13, 2019 3.700 3.750 3.650 3.670 16,200 -0.03(-0.81%)
Sep 12, 2019 3.710 3.750 3.600 3.700 22,042 -0.05(-1.33%)
Sep 11, 2019 3.650 3.770 3.570 3.750 29,697 +0.08(+2.18%)
Sep 10, 2019 3.600 3.740 3.500 3.670 56,478 +0.06(+1.66%)
Sep 09, 2019 3.640 3.820 3.580 3.610 62,583 -0.05(-1.37%)
Sep 06, 2019 3.850 4.000 3.650 3.660 65,000 -0.15(-3.94%)
Sep 05, 2019 3.690 3.960 3.690 3.810 99,400 +0.11(+2.97%)
Sep 04, 2019 3.760 4.030 3.350 3.700 290,419 -0.10(-2.63%)
Sep 03, 2019 4.120 4.460 3.460 3.800 1,125,742 -0.25(-6.17%)
Aug 30, 2019 3.720 4.150 3.410 4.050 331,200 +0.30(+8.00%)
Aug 29, 2019 3.830 3.980 3.600 3.750 315,629 +0.23(+6.53%)
Aug 28, 2019 3.650 3.830 3.010 3.520 829,734 -0.08(-2.22%)
Aug 27, 2019 5.970 7.000 3.570 3.600 14,117,798 +0.30(+9.09%)
Aug 26, 2019 3.100 3.400 2.625 3.300 157,305 +0.10(+3.12%)
Aug 23, 2019 3.020 3.543 2.541 3.200 170,300 +0.41(+14.70%)
Aug 22, 2019 2.690 2.990 2.690 2.790 54,528 +0.18(+6.90%)
Aug 21, 2019 2.430 3.120 2.430 2.610 131,396 +0.15(+6.10%)
Aug 20, 2019 2.410 2.490 2.410 2.460 2,454 +0.06(+2.50%)
Aug 19, 2019 2.420 2.470 2.400 2.400 6,157 +0.03(+1.27%)
Aug 16, 2019 2.350 2.470 2.251 2.370 33,200 +0.07(+3.04%)
Aug 15, 2019 2.250 2.410 2.220 2.300 25,142 +0.10(+4.55%)
Aug 14, 2019 2.575 2.620 2.104 2.200 75,212 -0.44(-16.67%)
Aug 13, 2019 2.860 2.860 2.540 2.640 46,590 -0.06(-2.22%)
Aug 12, 2019 2.680 2.790 2.610 2.700 14,225 +0.14(+5.47%)
Aug 09, 2019 2.620 2.740 2.522 2.560 16,800 +0.02(+0.68%)
Aug 08, 2019 2.501 2.740 2.501 2.543 33,323 -0.03(-1.06%)
Aug 07, 2019 2.520 2.880 2.400 2.570 80,395 +0.02(+0.78%)
Aug 06, 2019 2.625 2.880 2.372 2.550 94,283 -0.05(-1.92%)
Aug 05, 2019 2.370 2.600 2.360 2.600 25,584 +0.26(+11.11%)
Aug 02, 2019 2.520 2.600 2.290 2.340 36,800 -0.24(-9.30%)
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.