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, 2019 1.890 1.890 1.720 1.780 26,300 -0.07(-3.78%)
Mar 28, 2019 1.760 2.160 1.740 1.850 187,599 +0.16(+9.51%)
Mar 27, 2019 1.790 1.810 1.680 1.689 8,371 -0.09(-5.19%)
Mar 26, 2019 1.790 1.800 1.560 1.782 29,479 -0.08(-4.20%)
Mar 25, 2019 1.934 1.934 1.800 1.860 10,355 -0.02(-1.22%)
Mar 22, 2019 1.910 1.910 1.883 1.883 800 +0.02(+1.23%)
Mar 21, 2019 1.970 1.990 1.860 1.860 8,482 -0.04(-2.10%)
Mar 20, 2019 1.830 1.900 1.819 1.900 6,328 +0.04(+2.15%)
Mar 19, 2019 1.890 1.890 1.810 1.860 4,961 -0.04(-2.11%)
Mar 18, 2019 1.860 1.900 1.830 1.900 5,012 +0.07(+3.88%)
Mar 15, 2019 1.851 1.883 1.800 1.829 8,800 -0.03(-1.66%)
Mar 14, 2019 1.910 1.910 1.853 1.860 16,722 -0.05(-2.65%)
Mar 13, 2019 1.869 1.930 1.850 1.911 7,030 -0.03(-1.51%)
Mar 12, 2019 1.850 1.950 1.840 1.940 1,686 +0.10(+5.43%)
Mar 11, 2019 1.830 1.900 1.820 1.840 2,930 -0.07(-3.66%)
Mar 08, 2019 1.869 1.991 1.800 1.910 12,500 +0.01(+0.33%)
Mar 07, 2019 1.970 2.040 1.840 1.904 22,390 +0.11(+6.35%)
Mar 06, 2019 2.000 2.010 1.780 1.790 23,787 -0.20(-9.82%)
Mar 05, 2019 2.050 2.200 1.760 1.985 70,889 +0.03(+1.28%)
Mar 04, 2019 1.790 2.040 1.790 1.960 44,294 +0.10(+5.38%)
Mar 01, 2019 1.780 1.860 1.760 1.860 9,300 +0.12(+6.90%)
Feb 28, 2019 1.680 1.820 1.680 1.740 11,285 -0.01(-0.65%)
Feb 27, 2019 1.809 1.850 1.750 1.751 13,686 -0.05(-2.96%)
Feb 26, 2019 1.920 1.920 1.754 1.805 39,493 -0.21(-10.21%)
Feb 25, 2019 1.770 2.090 1.700 2.010 129,619 +0.18(+9.84%)
Feb 22, 2019 1.680 1.850 1.670 1.830 46,300 +0.15(+8.68%)
Feb 21, 2019 1.694 1.694 1.684 1.684 228 -0.01(-0.59%)
Feb 20, 2019 1.690 1.700 1.670 1.694 6,310 -0.04(-2.17%)
Feb 19, 2019 1.680 1.740 1.600 1.731 11,722 +0.04(+2.45%)
Feb 15, 2019 1.690 1.690 1.690 1.690 300 -0.11(-6.06%)
Feb 14, 2019 1.763 1.802 1.763 1.799 1,498 +0.05(+2.82%)
Feb 13, 2019 1.790 1.980 1.710 1.750 7,045 +0.05(+2.92%)
Feb 12, 2019 1.680 1.800 1.670 1.700 3,746 -0.04(-2.30%)
Feb 11, 2019 1.790 1.790 1.740 1.740 1,565 -0.04(-2.25%)
Feb 08, 2019 1.830 1.840 1.720 1.780 4,200 -0.05(-2.51%)
Feb 07, 2019 1.826 1.826 1.826 1.826 559 -0.03(-1.84%)
Feb 06, 2019 1.860 1.860 1.860 1.860 187 +0.08(+4.49%)
Feb 05, 2019 1.810 1.810 1.780 1.780 1,070 -0.04(-2.13%)
Feb 04, 2019 1.850 1.870 1.650 1.819 11,937 -0.05(-2.74%)
Feb 01, 2019 1.890 2.180 1.730 1.870 74,800 +0.10(+5.72%)
Jan 31, 2019 1.884 1.900 1.680 1.769 5,850 -0.06(-3.34%)
Jan 30, 2019 1.840 1.910 1.800 1.830 20,565 +0.04(+2.23%)
Jan 29, 2019 1.620 1.875 1.620 1.790 16,572 +0.16(+9.82%)
Jan 28, 2019 1.610 1.630 1.600 1.630 3,988 -0.09(-5.23%)
Jan 25, 2019 1.630 1.720 1.590 1.720 7,200 -0.03(-1.71%)
Jan 24, 2019 1.570 1.770 1.570 1.750 15,320 +0.17(+10.76%)
Jan 23, 2019 1.530 1.623 1.450 1.580 5,115 +0.00(+0.13%)
Jan 22, 2019 1.523 1.578 1.523 1.578 662 -0.03(-1.99%)
Jan 18, 2019 1.640 1.640 1.500 1.610 25,000 -0.03(-1.83%)
Jan 17, 2019 1.570 1.742 1.460 1.640 70,094 +0.08(+5.13%)
Jan 16, 2019 1.470 1.604 1.470 1.560 22,430 +0.11(+7.59%)
Jan 15, 2019 1.470 1.500 1.420 1.450 14,970 +0.04(+2.84%)
Jan 14, 2019 1.304 1.500 1.304 1.410 24,768 +0.01(+0.71%)
Jan 11, 2019 1.410 1.410 1.360 1.400 16,000 -0.01(-0.71%)
Jan 10, 2019 1.500 1.500 1.350 1.410 8,296 -0.13(-8.44%)
Jan 09, 2019 1.410 1.670 1.360 1.540 34,120 +0.16(+11.59%)
Jan 08, 2019 1.310 1.380 1.305 1.380 13,256 +0.07(+5.34%)
Jan 07, 2019 1.300 1.364 1.220 1.310 28,701 +0.01(+0.77%)
Jan 04, 2019 1.400 1.420 1.260 1.300 17,500 -0.04(-2.99%)
Jan 03, 2019 1.280 1.340 1.250 1.340 19,463 +0.14(+11.67%)
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.