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 31, 2020 4.720 4.720 4.720 4,843 +0.00(+0.00%)
Dec 30, 2020 4.700 4.770 4.700 4.720 4,843 -0.02(-0.42%)
Dec 29, 2020 4.740 4.770 4.650 4.740 2,298 +0.00(+0.00%)
Dec 28, 2020 4.710 4.740 4.650 4.740 8,694 +0.01(+0.21%)
Dec 24, 2020 4.760 4.760 4.730 4.730 6,800 -0.06(-1.25%)
Dec 23, 2020 4.780 4.790 4.730 4.790 6,505 +0.00(+0.00%)
Dec 22, 2020 4.780 4.800 4.723 4.790 8,948 +0.04(+0.76%)
Dec 21, 2020 4.740 4.800 4.740 4.754 5,345 -0.05(-0.96%)
Dec 18, 2020 4.820 4.860 4.750 4.800 66,000 -0.02(-0.41%)
Dec 17, 2020 4.850 4.870 4.800 4.820 161,977 +0.24(+5.24%)
Dec 16, 2020 4.650 4.659 4.540 4.580 10,169 -0.01(-0.20%)
Dec 15, 2020 4.570 4.630 4.500 4.589 5,617 -0.01(-0.24%)
Dec 14, 2020 4.690 4.750 4.577 4.600 28,596 -0.09(-1.92%)
Dec 11, 2020 4.780 4.780 4.654 4.690 3,900 -0.08(-1.68%)
Dec 10, 2020 4.540 4.770 4.450 4.770 34,356 +0.28(+6.24%)
Dec 09, 2020 4.360 4.572 4.354 4.490 25,315 +0.11(+2.58%)
Dec 08, 2020 4.350 4.440 4.350 4.377 10,417 +0.03(+0.62%)
Dec 07, 2020 4.328 4.375 4.328 4.350 5,447 +0.00(+0.00%)
Dec 04, 2020 4.290 4.410 4.290 4.350 9,900 +0.01(+0.35%)
Dec 03, 2020 4.240 4.369 4.240 4.335 5,927 -0.00(-0.12%)
Dec 02, 2020 4.350 4.409 4.270 4.340 13,253 -0.05(-1.14%)
Dec 01, 2020 4.400 4.400 4.350 4.390 6,407 -0.04(-0.90%)
Nov 30, 2020 4.490 4.490 4.380 4.430 4,701 +0.01(+0.23%)
Nov 27, 2020 4.490 4.490 4.420 4.420 1,300 +0.03(+0.68%)
Nov 25, 2020 4.450 4.450 4.380 4.390 3,300 -0.02(-0.45%)
Nov 24, 2020 4.430 4.500 4.390 4.410 15,900 -0.02(-0.44%)
Nov 23, 2020 4.394 4.429 4.348 4.429 3,054 +0.07(+1.68%)
Nov 20, 2020 4.350 4.396 4.270 4.356 11,700 -0.02(-0.54%)
Nov 19, 2020 4.400 4.450 4.380 4.380 12,335 -0.02(-0.51%)
Nov 18, 2020 4.390 4.436 4.370 4.402 21,848 +0.05(+1.20%)
Nov 17, 2020 4.340 4.400 4.340 4.350 12,799 +0.01(+0.23%)
Nov 16, 2020 4.350 4.400 4.340 4.340 16,579 -0.03(-0.69%)
Nov 13, 2020 4.310 4.370 4.300 4.370 6,300 +0.07(+1.62%)
Nov 12, 2020 4.330 4.350 4.300 4.300 4,997 -0.09(-2.04%)
Nov 11, 2020 4.390 4.390 4.356 4.390 10,114 -0.01(-0.23%)
Nov 10, 2020 4.360 4.450 4.330 4.400 13,390 -0.05(-1.12%)
Nov 09, 2020 4.490 4.490 4.270 4.450 8,645 +0.04(+0.91%)
Nov 06, 2020 4.490 4.490 4.320 4.410 500 -0.02(-0.44%)
Nov 05, 2020 4.450 4.490 4.390 4.430 5,766 -0.05(-1.12%)
Nov 04, 2020 4.408 4.500 4.373 4.480 5,240 +0.06(+1.46%)
Nov 03, 2020 4.460 4.510 4.330 4.416 2,804 +0.03(+0.59%)
Nov 02, 2020 4.390 4.425 4.362 4.390 2,420 +0.00(+0.00%)
Oct 30, 2020 4.383 4.400 4.305 4.390 4,100 -0.03(-0.71%)
Oct 29, 2020 4.470 4.470 4.380 4.421 2,355 -0.01(-0.30%)
Oct 28, 2020 4.440 4.500 4.363 4.435 3,183 -0.02(-0.34%)
Oct 27, 2020 4.470 4.490 4.380 4.450 3,683 -0.03(-0.67%)
Oct 26, 2020 4.200 4.500 4.200 4.480 16,320 +0.14(+3.23%)
Oct 23, 2020 4.340 4.340 4.340 93 +0.00(+0.00%)
Oct 22, 2020 4.290 4.370 4.170 4.340 69,083 +0.02(+0.46%)
Oct 21, 2020 4.350 4.350 4.300 4.320 1,125 +0.02(+0.47%)
Oct 20, 2020 4.320 4.350 4.300 4.300 4,372 -0.08(-1.83%)
Oct 19, 2020 4.400 4.400 4.290 4.380 5,415 +0.04(+0.81%)
Oct 16, 2020 4.310 4.345 4.300 4.345 4,300 -0.07(-1.47%)
Oct 15, 2020 4.300 4.410 4.300 4.410 4,932 -0.01(-0.23%)
Oct 14, 2020 4.440 4.440 4.359 4.420 10,805 +0.07(+1.64%)
Oct 13, 2020 4.370 4.370 4.290 4.349 3,884 +0.02(+0.54%)
Oct 12, 2020 4.420 4.420 4.325 4.325 3,886 -0.09(-2.14%)
Oct 09, 2020 4.260 4.469 4.260 4.420 6,800 +0.14(+3.27%)
Oct 08, 2020 4.370 4.380 4.270 4.280 32,764 -0.08(-1.83%)
Oct 07, 2020 4.490 4.520 4.350 4.360 33,327 -0.12(-2.68%)
Oct 06, 2020 4.520 4.530 4.430 4.480 19,370 +0.03(+0.67%)
Oct 05, 2020 4.450 4.510 4.390 4.450 9,763 +0.02(+0.45%)
Oct 02, 2020 4.500 4.560 4.423 4.430 6,500 -0.15(-3.28%)
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.