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 (%)
Mar 29, 2018 2.380 2.380 2.380 0 -0.03(-1.24%)
Mar 28, 2018 2.480 2.550 2.410 2.410 36,568 -0.13(-5.12%)
Mar 27, 2018 2.530 2.640 2.500 2.540 35,305 +0.00(+0.00%)
Mar 26, 2018 2.521 2.600 2.510 2.540 13,076 +0.00(+0.00%)
Mar 23, 2018 2.720 2.720 2.500 2.540 28,047 -0.09(-3.42%)
Mar 22, 2018 2.560 2.758 2.480 2.630 48,746 +0.05(+1.94%)
Mar 21, 2018 2.640 2.760 2.580 2.580 40,251 -0.01(-0.39%)
Mar 20, 2018 2.780 2.780 2.580 2.590 40,918 -0.24(-8.48%)
Mar 19, 2018 3.050 3.050 2.650 2.830 38,974 -0.16(-5.35%)
Mar 16, 2018 3.150 3.169 2.860 2.990 98,294 -0.11(-3.55%)
Mar 15, 2018 2.680 3.300 2.580 3.100 484,926 +0.45(+16.98%)
Mar 14, 2018 2.520 2.705 2.440 2.650 72,974 +0.12(+4.74%)
Mar 13, 2018 2.380 2.750 2.360 2.530 207,085 +0.11(+4.55%)
Mar 12, 2018 2.360 2.440 2.350 2.420 48,537 +0.09(+3.86%)
Mar 09, 2018 2.370 2.389 2.300 2.330 23,878 -0.07(-2.92%)
Mar 08, 2018 2.415 2.500 2.360 2.400 16,456 -0.02(-0.83%)
Mar 07, 2018 2.670 2.400 2.420 54,982 -0.06(-2.42%)
Mar 06, 2018 2.450 2.490 2.420 2.480 16,200 +0.04(+1.64%)
Mar 05, 2018 2.660 2.699 2.420 2.440 28,345 -0.10(-3.93%)
Mar 02, 2018 2.500 2.686 2.381 2.540 28,654 +0.03(+1.20%)
Mar 01, 2018 2.490 2.829 2.490 2.510 116,665 +0.03(+1.21%)
Feb 28, 2018 2.690 2.750 2.480 2.480 47,347 -0.23(-8.49%)
Feb 27, 2018 2.690 2.890 2.560 2.710 66,021 +0.03(+1.12%)
Feb 26, 2018 2.520 2.889 2.411 2.680 132,130 +0.13(+5.10%)
Feb 23, 2018 2.740 2.740 2.360 2.550 39,172 -0.19(-6.93%)
Feb 22, 2018 2.880 2.890 2.710 2.740 23,195 -0.12(-4.20%)
Feb 21, 2018 2.790 2.940 2.700 2.860 60,791 +0.09(+3.25%)
Feb 20, 2018 2.960 3.118 2.700 2.770 53,531 -0.18(-6.10%)
Feb 16, 2018 2.950 2.950 2.950 0 +0.06(+2.08%)
Feb 15, 2018 2.970 3.101 2.810 2.890 57,107 -0.01(-0.34%)
Feb 14, 2018 3.090 3.319 2.900 2.900 134,869 -0.21(-6.75%)
Feb 13, 2018 2.810 3.379 2.680 3.110 597,170 +0.45(+16.92%)
Feb 12, 2018 2.760 2.910 2.620 2.660 33,363 -0.20(-6.99%)
Feb 09, 2018 2.720 2.923 2.590 2.860 38,922 +0.16(+5.93%)
Feb 08, 2018 3.060 3.150 2.630 2.700 92,846 -0.56(-17.18%)
Feb 07, 2018 3.170 3.014 3.260 68,656 +0.09(+2.84%)
Feb 06, 2018 3.180 3.394 3.170 3.170 51,760 -0.37(-10.34%)
Feb 05, 2018 3.560 3.860 3.550 3.535 68,759 -0.07(-2.06%)
Feb 02, 2018 3.950 3.950 3.610 3.610 78,593 -0.31(-7.91%)
Feb 01, 2018 4.730 4.840 3.900 3.920 85,058 -0.72(-15.52%)
Jan 31, 2018 5.300 5.300 4.581 4.640 97,480 -0.27(-5.50%)
Jan 30, 2018 6.100 6.100 4.740 4.910 416,877 -1.20(-19.64%)
Jan 29, 2018 4.950 8.900 4.901 6.110 3,242,103 +1.12(+22.44%)
Jan 26, 2018 4.460 4.990 4.460 4.990 111,816 +0.49(+10.91%)
Jan 25, 2018 4.380 4.590 4.010 4.499 23,539 +0.17(+3.90%)
Jan 24, 2018 4.650 4.650 4.220 4.330 42,380 -0.26(-5.66%)
Jan 23, 2018 4.400 4.900 4.180 4.590 65,773 +0.30(+6.99%)
Jan 22, 2018 4.140 4.300 3.810 4.290 35,993 +0.33(+8.33%)
Jan 19, 2018 3.750 3.990 3.680 3.960 20,749 +0.19(+5.10%)
Jan 18, 2018 4.140 4.140 3.671 3.768 17,087 -0.17(-4.37%)
Jan 17, 2018 4.130 4.130 3.480 3.940 91,221 -0.07(-1.75%)
Jan 16, 2018 3.900 4.490 3.840 4.010 131,855 +0.17(+4.30%)
Jan 12, 2018 3.845 3.845 3.845 0 +0.61(+19.03%)
Jan 11, 2018 2.910 3.400 2.790 3.230 167,631 +0.45(+16.18%)
Jan 10, 2018 2.832 2.850 2.780 2.780 6,473 +0.01(+0.36%)
Jan 09, 2018 2.930 2.930 2.701 2.770 15,541 -0.10(-3.48%)
Jan 08, 2018 2.790 2.929 2.741 2.870 37,684 +0.14(+5.13%)
Jan 05, 2018 2.640 2.930 2.630 2.730 40,291 +0.08(+3.02%)
Jan 04, 2018 2.740 2.789 2.580 2.650 9,635 -0.10(-3.78%)
Jan 03, 2018 2.840 2.840 2.750 2.754 12,478 -0.02(-0.57%)
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.