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 (%)
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%)
Nov 01, 2018 1.890 1.951 1.850 1.931 26,271 +0.01(+0.59%)
Oct 31, 2018 1.870 1.952 1.870 1.920 19,843 +0.08(+4.35%)
Oct 30, 2018 1.870 1.870 1.820 1.840 17,938 -0.03(-1.60%)
Oct 29, 2018 1.980 2.046 1.806 1.870 56,699 -0.11(-5.56%)
Oct 26, 2018 1.920 2.050 1.850 1.980 59,200 +0.04(+2.06%)
Oct 25, 2018 1.980 2.050 1.920 1.940 52,689 -0.13(-6.28%)
Oct 24, 2018 2.132 2.132 1.950 2.070 48,481 -0.03(-1.42%)
Oct 23, 2018 2.100 2.140 2.020 2.100 33,344 +0.00(+0.00%)
Oct 22, 2018 2.200 2.210 2.095 2.100 63,910 -0.15(-6.87%)
Oct 19, 2018 2.062 2.900 2.060 2.255 741,800 +0.23(+11.08%)
Oct 18, 2018 2.300 2.300 1.980 2.030 157,102 -0.07(-3.33%)
Oct 17, 2018 2.040 2.300 1.920 2.100 333,618 +0.15(+7.69%)
Oct 16, 2018 1.930 2.000 1.930 1.950 17,020 -0.01(-0.51%)
Oct 15, 2018 1.850 2.150 1.850 1.960 112,478 +0.06(+3.16%)
Oct 12, 2018 1.940 1.960 1.765 1.900 16,400 +0.10(+5.56%)
Oct 11, 2018 1.890 1.890 1.760 1.800 18,039 -0.05(-2.72%)
Oct 10, 2018 2.000 2.039 1.830 1.850 58,297 -0.16(-7.94%)
Oct 09, 2018 2.000 2.110 2.000 2.010 20,380 +0.01(+0.50%)
Oct 08, 2018 2.020 2.050 2.000 2.000 9,597 -0.06(-2.91%)
Oct 05, 2018 2.090 2.150 2.020 2.060 26,500 -0.03(-1.44%)
Oct 04, 2018 2.060 2.180 2.050 2.090 16,871 +0.07(+3.47%)
Oct 03, 2018 2.040 2.090 2.010 2.020 13,541 -0.03(-1.46%)
Oct 02, 2018 2.000 2.110 2.000 2.050 11,760 +0.04(+1.99%)
Oct 01, 2018 2.100 2.100 2.000 2.010 45,575 -0.09(-4.29%)
Sep 28, 2018 2.110 2.150 2.090 2.100 13,900 -0.02(-0.94%)
Sep 27, 2018 2.270 2.270 2.100 2.120 17,778 +0.02(+0.95%)
Sep 26, 2018 2.350 2.350 2.090 2.100 31,359 -0.08(-3.67%)
Sep 25, 2018 2.100 2.180 2.060 2.180 17,879 +0.05(+2.35%)
Sep 24, 2018 2.250 2.370 2.070 2.130 61,124 -0.07(-3.18%)
Sep 21, 2018 2.250 2.410 2.200 2.200 72,800 -0.25(-10.20%)
Sep 20, 2018 2.700 3.050 2.360 2.450 982,956 +0.41(+20.10%)
Sep 19, 2018 2.040 2.040 2.040 2.040 392 -0.02(-0.97%)
Sep 18, 2018 1.970 2.060 1.950 2.060 7,004 +0.07(+3.56%)
Sep 17, 2018 2.004 2.045 1.966 1.989 9,244 -0.03(-1.52%)
Sep 14, 2018 2.070 2.070 2.020 2.020 9,500 +0.02(+1.00%)
Sep 13, 2018 2.080 2.100 2.000 2.000 8,415 -0.10(-4.76%)
Sep 12, 2018 2.050 2.100 1.980 2.100 6,526 +0.10(+5.00%)
Sep 11, 2018 2.000 2.050 2.000 2.000 2,244 -0.08(-3.85%)
Sep 10, 2018 2.080 2.080 1.960 2.080 7,463 +0.00(+0.00%)
Sep 07, 2018 2.200 2.200 1.950 2.080 10,000 -0.08(-3.87%)
Sep 06, 2018 2.381 2.381 1.921 2.164 27,498 -0.24(-9.85%)
Sep 05, 2018 2.410 2.420 2.360 2.400 4,718 -0.03(-1.12%)
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.