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 (%)
Feb 26, 2021 4.840 4.840 4.780 4.820 36,600 -0.03(-0.62%)
Feb 25, 2021 4.800 4.890 4.800 4.850 80,686 +0.02(+0.41%)
Feb 24, 2021 4.820 4.870 4.800 4.830 45,810 +0.00(+0.00%)
Feb 23, 2021 4.830 4.920 4.750 4.830 258,624 -0.04(-0.82%)
Feb 22, 2021 4.890 4.940 4.800 4.870 93,858 -0.02(-0.41%)
Feb 19, 2021 4.900 5.030 4.850 4.890 324,700 +0.04(+0.82%)
Feb 18, 2021 4.900 4.980 4.850 4.850 224,099 -0.09(-1.82%)
Feb 17, 2021 5.020 5.030 4.850 4.940 180,156 -0.10(-1.98%)
Feb 16, 2021 4.980 5.070 4.930 5.040 434,569 +0.23(+4.78%)
Feb 12, 2021 4.929 4.929 4.800 4.810 43,300 -0.04(-0.82%)
Feb 11, 2021 4.900 4.970 4.810 4.850 136,976 +0.00(+0.00%)
Feb 10, 2021 4.890 5.720 4.700 4.850 1,209,109 +0.03(+0.62%)
Feb 09, 2021 4.740 5.090 4.710 4.820 164,583 +0.08(+1.69%)
Feb 08, 2021 4.720 4.740 4.710 4.740 27,075 +0.02(+0.42%)
Feb 05, 2021 4.720 4.720 4.700 4.720 26,800 -0.00(-0.00%)
Feb 04, 2021 4.730 4.750 4.720 4.720 3,198 -0.03(-0.63%)
Feb 03, 2021 4.755 4.755 4.750 4.750 1,726 +0.03(+0.64%)
Feb 02, 2021 4.910 4.910 4.712 4.720 16,153 -0.04(-0.84%)
Feb 01, 2021 4.660 4.780 4.660 4.760 14,108 +0.12(+2.59%)
Jan 29, 2021 4.710 4.710 4.640 4.640 17,700 -0.01(-0.22%)
Jan 28, 2021 4.670 4.710 4.650 4.650 14,992 -0.02(-0.43%)
Jan 27, 2021 4.680 4.700 4.670 4.670 5,813 -0.00(-0.00%)
Jan 26, 2021 4.690 4.720 4.670 4.670 12,734 -0.02(-0.42%)
Jan 25, 2021 4.650 4.700 4.650 4.690 28,118 -0.01(-0.21%)
Jan 22, 2021 4.660 4.710 4.650 4.700 19,400 -0.01(-0.21%)
Jan 21, 2021 4.750 4.759 4.650 4.710 5,856 -0.03(-0.53%)
Jan 20, 2021 4.730 4.753 4.720 4.735 1,276 -0.00(-0.11%)
Jan 19, 2021 4.670 4.740 4.650 4.740 10,733 +0.08(+1.72%)
Jan 15, 2021 4.650 4.690 4.650 4.660 17,000 -0.06(-1.27%)
Jan 14, 2021 4.760 4.760 4.660 4.720 15,814 -0.08(-1.67%)
Jan 13, 2021 4.780 4.800 4.760 4.800 11,512 +0.02(+0.42%)
Jan 12, 2021 4.750 4.780 4.750 4.780 3,904 +0.04(+0.74%)
Jan 11, 2021 4.680 4.745 4.610 4.745 16,111 +0.05(+1.17%)
Jan 08, 2021 4.650 4.790 4.469 4.690 94,900 +0.18(+3.99%)
Jan 07, 2021 4.630 4.630 4.410 4.510 80,677 -0.18(-3.84%)
Jan 06, 2021 4.600 4.720 4.520 4.690 39,648 -0.03(-0.64%)
Jan 05, 2021 4.680 4.730 4.650 4.720 4,244 +0.08(+1.72%)
Jan 04, 2021 4.730 4.740 4.640 4.640 3,213 -0.08(-1.69%)
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%)
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.