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 (%)
Dec 29, 2017 2.880 2.880 2.880 0 +0.10(+3.60%)
Dec 28, 2017 2.750 2.940 2.501 2.780 58,302 +0.11(+3.96%)
Dec 27, 2017 2.590 2.760 2.590 2.674 16,348 +0.09(+3.59%)
Dec 26, 2017 2.570 2.581 2.560 2.581 2,676 +0.03(+1.23%)
Dec 22, 2017 2.590 2.639 2.550 2.550 9,966 -0.03(-1.16%)
Dec 21, 2017 2.570 2.600 2.412 2.580 5,848 +0.02(+0.84%)
Dec 20, 2017 2.580 2.619 2.531 2.559 10,134 +0.03(+1.13%)
Dec 19, 2017 2.650 2.679 2.510 2.530 50,964 -0.13(-4.89%)
Dec 18, 2017 2.670 2.670 2.520 2.660 15,912 +0.09(+3.50%)
Dec 15, 2017 2.630 2.630 2.375 2.570 7,976 -0.01(-0.39%)
Dec 14, 2017 2.340 2.580 2.330 2.580 30,185 +0.24(+10.26%)
Dec 13, 2017 2.450 2.450 2.280 2.340 32,021 -0.10(-3.90%)
Dec 12, 2017 2.370 2.630 2.360 2.435 219,890 +0.06(+2.74%)
Dec 11, 2017 2.350 2.450 2.350 2.370 19,462 +0.00(+0.00%)
Dec 08, 2017 2.500 2.500 2.261 2.370 38,159 -0.05(-2.07%)
Dec 07, 2017 2.420 2.550 2.420 2.420 10,161 -0.00(-0.00%)
Dec 06, 2017 2.440 2.500 2.440 2.420 11,195 -0.01(-0.41%)
Dec 05, 2017 2.410 2.423 2.390 2.430 10,937 +0.01(+0.41%)
Dec 04, 2017 2.430 2.670 2.360 2.420 203,948 -0.03(-1.22%)
Dec 01, 2017 2.350 2.450 2.350 2.450 10,310 +0.14(+6.06%)
Nov 30, 2017 2.300 2.500 2.300 2.310 13,806 +0.01(+0.43%)
Nov 29, 2017 2.430 2.461 2.300 2.300 15,533 -0.13(-5.28%)
Nov 28, 2017 2.410 2.450 2.390 2.428 7,575 -0.04(-1.70%)
Nov 27, 2017 2.440 2.570 2.380 2.470 39,834 +0.03(+1.22%)
Nov 24, 2017 2.500 2.550 2.318 2.440 31,530 +0.03(+1.26%)
Nov 22, 2017 2.345 2.915 2.345 2.410 274,672 +0.08(+3.23%)
Nov 21, 2017 2.420 2.492 2.330 2.335 12,710 -0.09(-3.61%)
Nov 20, 2017 2.455 2.620 2.378 2.422 42,823 +0.03(+1.16%)
Nov 17, 2017 2.450 2.730 2.076 2.394 64,719 -0.04(-1.67%)
Nov 16, 2017 2.400 2.600 2.270 2.435 62,005 +0.09(+4.06%)
Nov 15, 2017 2.510 2.680 2.251 2.340 148,775 -0.49(-17.31%)
Nov 14, 2017 2.100 3.610 2.027 2.830 1,966,334 +0.71(+33.49%)
Nov 13, 2017 2.050 2.174 1.960 2.120 25,730 +0.15(+7.57%)
Nov 10, 2017 1.950 2.048 1.950 1.971 7,469 +0.03(+1.59%)
Nov 09, 2017 1.930 2.250 1.880 1.940 69,297 +0.04(+2.11%)
Nov 08, 2017 1.906 1.917 1.900 1.900 2,329 -0.04(-2.06%)
Nov 07, 2017 1.841 1.940 1.841 1.940 6,995 +0.05(+2.65%)
Nov 06, 2017 1.856 1.890 1.856 1.890 1,651 +0.04(+2.16%)
Nov 03, 2017 1.840 1.890 1.840 1.850 783 -0.04(-2.12%)
Nov 02, 2017 1.834 1.890 1.830 1.890 1,966 +0.00(+0.00%)
Nov 01, 2017 1.860 1.890 1.845 1.890 13,012 +0.06(+3.43%)
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%)
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.