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 (%)
Apr 28, 2017 2.060 2.130 2.060 2.130 650 +0.01(+0.47%)
Apr 27, 2017 2.090 2.140 2.090 2.120 2,314 +0.00(+0.00%)
Apr 26, 2017 2.020 2.120 2.020 2.120 21,297 +0.07(+3.41%)
Apr 25, 2017 2.090 2.100 2.040 2.050 22,084 -0.00(-0.00%)
Apr 24, 2017 2.050 2.080 1.990 2.050 33,423 -0.02(-0.96%)
Apr 21, 2017 2.020 2.150 1.980 2.070 19,058 +0.01(+0.48%)
Apr 20, 2017 2.070 2.180 2.010 2.060 31,685 -0.04(-1.76%)
Apr 19, 2017 2.080 2.097 1.960 2.097 34,710 +0.08(+3.81%)
Apr 18, 2017 2.140 2.240 2.020 2.020 20,089 -0.04(-1.94%)
Apr 17, 2017 2.043 2.080 2.010 2.060 3,211 +0.01(+0.49%)
Apr 13, 2017 2.020 2.070 2.020 2.050 1,703 -0.03(-1.44%)
Apr 12, 2017 2.070 2.130 2.070 2.080 12,282 +0.02(+0.97%)
Apr 11, 2017 2.230 2.326 2.060 2.060 79,800 -0.11(-5.07%)
Apr 10, 2017 2.150 2.200 2.147 2.170 66,966 +0.03(+1.40%)
Apr 07, 2017 2.100 2.200 2.030 2.140 48,905 +0.05(+2.39%)
Apr 06, 2017 2.090 2.090 2.090 2.090 739 -0.02(-0.95%)
Apr 05, 2017 2.100 2.113 2.100 2.110 2,622 -0.07(-3.21%)
Apr 04, 2017 2.100 2.186 2.090 2.180 3,823 +0.13(+6.34%)
Apr 03, 2017 2.060 2.060 2.030 2.050 1,970 -0.02(-0.88%)
Mar 31, 2017 2.068 2.068 2.068 2.068 122 -0.09(-4.25%)
Mar 30, 2017 2.166 2.200 2.050 2.160 39,860 +0.03(+1.41%)
Mar 29, 2017 2.150 2.150 2.120 2.130 4,446 -0.03(-1.39%)
Mar 28, 2017 2.060 2.200 2.000 2.160 40,423 +0.11(+5.37%)
Mar 27, 2017 2.010 2.180 1.970 2.050 47,445 +0.03(+1.49%)
Mar 24, 2017 2.010 2.030 2.010 2.020 800 +0.01(+0.50%)
Mar 23, 2017 2.018 2.030 2.010 2.010 20,715 -0.01(-0.50%)
Mar 22, 2017 2.030 2.038 2.020 2.020 5,330 +0.00(+0.00%)
Mar 21, 2017 2.013 2.040 2.013 2.020 2,711 -0.02(-0.98%)
Mar 20, 2017 2.010 2.040 2.010 2.040 5,219 +0.03(+1.49%)
Mar 17, 2017 2.038 2.038 2.010 2.010 3,381 +0.00(+0.00%)
Mar 16, 2017 2.022 2.038 2.010 2.010 3,344 +0.00(+0.00%)
Mar 15, 2017 2.010 2.030 2.010 2.010 5,278 +0.00(+0.00%)
Mar 14, 2017 2.010 2.069 2.010 2.010 11,457 -0.02(-0.99%)
Mar 13, 2017 2.060 2.060 2.010 2.030 646 -0.03(-1.46%)
Mar 10, 2017 2.050 2.080 2.030 2.060 54,481 -0.02(-0.96%)
Mar 09, 2017 2.220 2.290 2.050 2.080 34,337 -0.13(-5.88%)
Mar 08, 2017 2.200 2.250 2.200 2.210 2,060 -0.02(-0.90%)
Mar 07, 2017 2.150 2.230 2.150 2.230 1,700 +0.08(+3.72%)
Mar 06, 2017 2.310 2.317 2.150 2.150 61,352 -0.13(-5.70%)
Mar 03, 2017 2.200 2.280 2.200 2.280 39,654 +0.11(+5.07%)
Mar 02, 2017 2.230 2.230 2.170 2.170 3,948 -0.06(-2.69%)
Mar 01, 2017 2.260 2.320 2.230 2.230 26,895 +0.02(+0.90%)
Feb 28, 2017 2.250 2.310 2.200 2.210 20,486 -0.06(-2.64%)
Feb 27, 2017 2.320 2.320 2.200 2.270 42,304 +0.04(+1.80%)
Feb 24, 2017 2.200 2.270 2.200 2.230 2,794 -0.04(-1.77%)
Feb 23, 2017 2.300 2.330 2.200 2.270 56,169 -0.06(-2.58%)
Feb 22, 2017 2.280 2.350 2.250 2.330 4,246 +0.02(+0.87%)
Feb 21, 2017 2.320 2.430 2.270 2.310 18,548 -0.06(-2.53%)
Feb 17, 2017 2.370 2.370 2.370 0 +0.08(+3.49%)
Feb 16, 2017 2.330 2.450 2.290 2.290 16,179 -0.04(-1.72%)
Feb 15, 2017 2.400 2.450 2.330 2.330 3,345 -0.06(-2.51%)
Feb 14, 2017 2.380 2.440 2.260 2.390 29,917 +0.01(+0.42%)
Feb 13, 2017 2.350 2.420 2.330 2.380 15,492 +0.16(+7.21%)
Feb 10, 2017 2.380 2.490 2.180 2.220 22,461 -0.15(-6.33%)
Feb 09, 2017 2.500 2.610 2.370 2.370 12,513 -0.16(-6.32%)
Feb 08, 2017 2.600 2.790 2.422 2.530 71,742 -0.08(-3.07%)
Feb 07, 2017 2.700 2.830 2.520 2.610 38,974 -0.11(-4.04%)
Feb 06, 2017 2.490 2.929 2.450 2.720 144,667 +0.27(+11.02%)
Feb 03, 2017 2.400 2.500 2.400 2.450 79,137 -0.05(-2.00%)
Feb 02, 2017 2.230 2.500 2.210 2.500 62,764 +0.26(+11.61%)
Feb 01, 2017 2.150 2.290 2.150 2.240 3,909 -0.01(-0.44%)
Jan 31, 2017 2.143 2.250 2.143 2.250 2,201 +0.05(+2.27%)
Jan 30, 2017 2.220 2.259 2.078 2.200 3,399 +0.03(+1.23%)
Jan 27, 2017 2.040 2.200 1.940 2.173 74,805 +0.21(+10.88%)
Jan 26, 2017 2.030 2.050 1.930 1.960 11,586 -0.07(-3.45%)
Jan 25, 2017 2.040 2.070 2.030 2.030 10,207 -0.03(-1.46%)
Jan 24, 2017 2.100 2.116 2.060 2.060 10,946 -0.06(-2.83%)
Jan 23, 2017 2.110 2.170 2.090 2.120 18,310 +0.02(+0.95%)
Jan 20, 2017 2.110 2.120 2.100 2.100 4,810 +0.01(+0.48%)
Jan 19, 2017 2.090 2.090 2.090 2.090 1,117 +0.01(+0.48%)
Jan 18, 2017 2.100 2.120 2.080 2.080 8,278 +0.00(+0.00%)
Jan 17, 2017 2.060 2.080 2.060 2.080 3,072 +0.01(+0.48%)
Jan 13, 2017 2.070 2.070 2.070 0 +0.00(+0.00%)
Jan 12, 2017 2.080 2.130 2.050 2.070 40,775 +0.03(+1.47%)
Jan 11, 2017 2.210 2.310 2.040 2.040 21,162 -0.11(-5.12%)
Jan 10, 2017 2.240 2.340 2.150 2.150 70,620 -0.08(-3.59%)
Jan 09, 2017 2.190 2.350 2.011 2.230 103,069 +0.00(+0.00%)
Jan 06, 2017 2.114 2.230 2.114 2.230 11,306 +0.05(+2.29%)
Jan 05, 2017 2.090 2.180 2.080 2.180 7,083 +0.09(+4.31%)
Jan 04, 2017 2.050 2.090 2.020 2.090 9,633 +0.04(+1.95%)
Jan 03, 2017 2.020 2.070 2.020 2.050 67,614 -0.01(-0.49%)
Dec 30, 2016 2.060 2.060 2.060 0 +0.00(+0.00%)
Dec 29, 2016 2.030 2.100 2.011 2.060 11,404 +0.03(+1.48%)
Dec 28, 2016 2.140 2.140 2.030 2.030 10,502 -0.11(-5.14%)
Dec 27, 2016 2.050 2.162 2.050 2.140 10,169 +0.07(+3.22%)
Dec 23, 2016 2.073 2.073 2.073 0 +0.01(+0.59%)
Dec 22, 2016 2.090 2.090 2.061 2.061 293 +0.01(+0.54%)
Dec 21, 2016 2.080 2.170 2.050 2.050 2,315 -0.03(-1.39%)
Dec 20, 2016 2.030 2.079 2.030 2.079 3,187 +0.01(+0.43%)
Dec 19, 2016 1.990 2.200 1.990 2.070 22,422 +0.04(+1.97%)
Dec 16, 2016 2.120 2.250 1.970 2.030 50,328 -0.11(-5.14%)
Dec 15, 2016 2.200 2.240 2.140 2.140 110,935 -0.03(-1.38%)
Dec 14, 2016 2.160 2.170 2.140 2.170 17,501 +0.01(+0.46%)
Dec 13, 2016 2.160 2.160 2.140 2.160 1,347 +0.01(+0.47%)
Dec 12, 2016 2.050 2.180 1.990 2.150 73,021 +0.12(+5.91%)
Dec 09, 2016 2.000 2.080 2.000 2.030 3,104 +0.01(+0.50%)
Dec 08, 2016 2.021 2.033 2.020 2.020 1,579 -0.04(-1.94%)
Dec 07, 2016 2.084 2.084 2.060 2.060 1,925 -0.02(-0.93%)
Dec 06, 2016 2.089 2.089 2.060 2.079 1,504 -0.01(-0.51%)
Dec 05, 2016 2.100 2.117 2.040 2.090 4,719 +0.03(+1.46%)
Dec 02, 2016 2.140 2.140 2.050 2.060 3,962 -0.06(-2.83%)
Dec 01, 2016 2.130 2.150 2.120 2.120 4,596 -0.02(-0.93%)
Nov 30, 2016 2.200 2.210 2.130 2.140 10,501 +0.05(+2.39%)
Nov 29, 2016 2.150 2.290 2.080 2.090 18,625 +0.00(+0.00%)
Nov 28, 2016 2.281 2.284 2.090 2.090 41,668 -0.20(-8.73%)
Nov 25, 2016 2.163 2.300 2.163 2.290 42,161 +0.12(+5.53%)
Nov 23, 2016 2.170 2.170 2.170 0 +0.05(+2.56%)
Nov 22, 2016 2.104 2.116 1.975 2.116 37,941 -0.06(-2.94%)
Nov 21, 2016 2.123 2.275 2.120 2.180 8,300 -0.02(-0.91%)
Nov 18, 2016 2.210 2.250 2.110 2.200 37,932 -0.03(-1.35%)
Nov 17, 2016 2.240 2.290 2.189 2.230 54,881 -0.06(-2.62%)
Nov 16, 2016 2.270 2.365 2.200 2.290 11,540 +0.00(+0.00%)
Nov 15, 2016 2.290 2.370 2.280 2.290 22,067 +0.06(+2.69%)
Nov 14, 2016 2.290 2.330 2.230 2.230 65,569 -0.04(-1.76%)
Nov 11, 2016 2.250 2.330 2.250 2.270 67,497 -0.03(-1.30%)
Nov 10, 2016 2.230 2.260 2.230 2.300 12,283 +0.07(+3.14%)
Nov 09, 2016 1.920 2.230 1.920 2.230 11,467 +0.21(+10.40%)
Nov 08, 2016 2.030 2.070 1.950 2.020 98,578 +0.03(+1.51%)
Nov 07, 2016 2.070 2.070 1.940 1.990 37,163 -0.09(-4.33%)
Nov 04, 2016 2.050 2.090 2.020 2.080 14,007 -0.04(-1.89%)
Nov 03, 2016 2.250 2.275 2.120 2.120 8,853 -0.10(-4.51%)
Nov 02, 2016 2.320 2.360 2.220 2.220 155,247 -0.14(-5.93%)
Nov 01, 2016 2.070 2.360 2.000 2.360 18,673 +0.24(+11.32%)
Oct 31, 2016 2.050 2.120 1.980 2.120 86,793 +0.06(+2.76%)
Oct 28, 2016 2.020 2.070 2.000 2.063 21,775 -0.01(-0.34%)
Oct 27, 2016 2.310 2.310 2.070 2.070 4,787 -0.12(-5.48%)
Oct 26, 2016 2.140 2.290 2.090 2.190 77,902 +0.10(+4.78%)
Oct 25, 2016 2.030 2.180 1.950 2.090 63,218 +0.04(+1.95%)
Oct 24, 2016 2.290 2.290 2.050 2.050 18,825 -0.11(-5.09%)
Oct 21, 2016 2.120 2.160 2.100 2.160 12,896 +0.04(+1.89%)
Oct 20, 2016 2.100 2.164 2.100 2.120 2,200 +0.00(+0.00%)
Oct 19, 2016 2.260 2.260 2.110 2.120 1,803 +0.02(+0.73%)
Oct 18, 2016 2.100 2.150 2.100 2.105 2,555 +0.00(+0.22%)
Oct 13, 2016 2.100 2.100 2.100 2.100 246 -0.02(-0.94%)
Oct 12, 2016 2.201 2.232 2.103 2.120 7,123 -0.13(-5.97%)
Oct 11, 2016 2.300 2.308 2.180 2.255 16,457 +0.00(+0.20%)
Oct 10, 2016 2.240 2.269 2.227 2.250 12,253 +0.02(+0.90%)
Oct 07, 2016 2.236 2.236 2.200 2.230 1,186 +0.01(+0.45%)
Oct 06, 2016 2.220 2.220 2.210 2.220 5,697 -0.03(-1.33%)
Oct 05, 2016 2.270 2.310 2.210 2.250 7,538 +0.02(+0.90%)
Oct 04, 2016 2.410 2.460 2.230 2.230 6,273 -0.15(-6.30%)
Oct 03, 2016 2.367 2.380 2.367 2.380 1,700 +0.08(+3.48%)
Sep 30, 2016 2.420 2.420 2.277 2.300 3,090 +0.04(+1.77%)
Sep 29, 2016 2.440 2.480 2.260 2.260 16,596 -0.07(-3.00%)
Sep 28, 2016 2.256 2.470 2.256 2.330 16,501 +0.02(+0.87%)
Sep 27, 2016 2.310 2.310 2.310 2.310 1,500 +0.07(+3.12%)
Sep 26, 2016 2.420 2.420 2.230 2.240 5,079 -0.07(-3.03%)
Sep 23, 2016 2.420 2.420 2.231 2.310 2,228 -0.11(-4.51%)
Sep 22, 2016 2.300 2.420 2.300 2.419 14,692 +0.01(+0.39%)
Sep 21, 2016 2.440 2.440 2.410 2.410 544 -0.03(-1.07%)
Sep 20, 2016 2.380 2.510 2.380 2.436 3,916 -0.05(-2.06%)
Sep 19, 2016 2.300 2.487 2.260 2.487 7,683 +0.11(+4.50%)
Sep 16, 2016 2.560 2.560 2.321 2.380 8,676 -0.07(-2.70%)
Sep 15, 2016 2.300 2.515 2.268 2.446 67,682 +0.16(+6.82%)
Sep 14, 2016 2.261 2.290 2.261 2.290 848 +0.08(+3.62%)
Sep 13, 2016 2.189 2.300 2.189 2.210 1,424 -0.05(-2.21%)
Sep 12, 2016 2.170 2.310 2.162 2.260 4,746 -0.05(-2.16%)
Sep 09, 2016 2.361 2.361 2.310 2.310 2,203 -0.01(-0.43%)
Sep 08, 2016 2.390 2.390 2.304 2.320 19,936 -0.01(-0.58%)
Sep 07, 2016 2.420 2.430 2.334 2.334 12,933 -0.10(-3.97%)
Sep 06, 2016 2.365 2.430 2.344 2.430 6,351 +0.13(+5.65%)
Sep 02, 2016 2.230 2.300 2.300 2.300 3,900 +0.04(+1.77%)
Sep 01, 2016 2.180 2.400 2.163 2.260 17,993 +0.07(+3.20%)
Aug 31, 2016 2.451 2.510 2.190 2.190 44,863 -0.33(-13.10%)
Aug 30, 2016 2.400 2.630 2.370 2.520 20,267 +0.10(+4.13%)
Aug 29, 2016 2.430 2.660 2.400 2.420 6,827 -0.03(-1.22%)
Aug 26, 2016 2.570 2.640 2.410 2.450 3,108 -0.12(-4.67%)
Aug 25, 2016 2.680 2.705 2.420 2.570 18,838 -0.17(-6.03%)
Aug 24, 2016 2.740 2.900 2.590 2.735 9,689 -0.02(-0.55%)
Aug 23, 2016 2.975 3.000 2.680 2.750 15,791 -0.01(-0.36%)
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.