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 (%)
May 29, 2020 2.040 2.040 1.950 1.950 3,800 -0.06(-2.99%)
May 28, 2020 2.000 2.089 1.990 2.010 5,691 +0.02(+1.01%)
May 27, 2020 2.470 2.470 1.880 1.990 22,715 -0.04(-1.97%)
May 26, 2020 2.010 2.133 1.900 2.030 5,662 +0.00(+0.00%)
May 22, 2020 1.950 2.155 1.890 2.030 26,100 +0.08(+4.10%)
May 21, 2020 2.000 2.050 1.950 1.950 9,006 -0.11(-5.34%)
May 20, 2020 1.950 2.103 1.950 2.060 9,117 -0.01(-0.35%)
May 19, 2020 2.010 2.120 1.960 2.067 22,051 +0.07(+3.36%)
May 18, 2020 2.030 2.070 1.910 2.000 19,367 +0.05(+2.74%)
May 15, 2020 1.947 1.947 1.947 1.947 100 +0.04(+1.92%)
May 14, 2020 2.030 2.030 1.910 1.910 3,087 -0.07(-3.54%)
May 13, 2020 2.090 2.240 1.920 1.980 4,878 -0.01(-0.50%)
May 12, 2020 1.910 1.990 1.910 1.990 1,361 +0.00(+0.00%)
May 11, 2020 1.960 2.055 1.920 1.990 1,691 -0.04(-1.97%)
May 08, 2020 1.931 2.059 1.931 2.030 1,300 -0.01(-0.49%)
May 07, 2020 2.180 2.180 1.920 2.040 1,573 -0.11(-5.12%)
May 06, 2020 1.990 2.380 1.990 2.150 19,404 +0.15(+7.50%)
May 05, 2020 2.000 2.000 1.860 2.000 6,517 +0.01(+0.30%)
May 04, 2020 2.065 2.065 1.990 1.994 5,466 -0.01(-0.30%)
May 01, 2020 1.958 2.000 1.958 2.000 26,500 +0.07(+3.39%)
Apr 30, 2020 1.880 1.935 1.880 1.935 4,999 +0.00(+0.23%)
Apr 29, 2020 2.000 2.001 1.880 1.930 2,560 -0.04(-2.03%)
Apr 28, 2020 2.010 2.010 1.925 1.970 2,044 -0.03(-1.50%)
Apr 27, 2020 1.950 2.020 1.950 2.000 3,584 +0.07(+3.90%)
Apr 24, 2020 1.860 1.948 1.860 1.925 500 -0.00(-0.06%)
Apr 23, 2020 1.926 1.926 1.926 97 +0.00(+0.00%)
Apr 22, 2020 1.980 2.090 1.926 1.926 10,460 -0.02(-1.18%)
Apr 21, 2020 2.070 2.070 1.949 1.949 1,365 -0.04(-2.06%)
Apr 20, 2020 1.980 1.990 1.980 1.990 1,227 +0.00(+0.14%)
Apr 17, 2020 1.780 2.000 1.730 1.987 7,000 -0.06(-3.06%)
Apr 16, 2020 2.050 2.100 2.050 2.050 1,228 +0.09(+4.59%)
Apr 15, 2020 1.970 1.970 1.913 1.960 3,859 +0.02(+1.03%)
Apr 14, 2020 1.800 1.990 1.800 1.940 2,515 +0.01(+0.78%)
Apr 13, 2020 1.990 1.990 1.925 1.925 4,133 +0.03(+1.39%)
Apr 09, 2020 1.950 1.950 1.870 1.899 500 +0.05(+2.63%)
Apr 08, 2020 1.940 1.950 1.850 1.850 9,956 -0.11(-5.61%)
Apr 07, 2020 1.740 1.960 1.620 1.960 6,526 -0.04(-2.10%)
Apr 06, 2020 2.002 2.002 2.002 311 +0.00(+0.00%)
Apr 03, 2020 1.760 2.002 1.760 2.002 900 -0.02(-0.89%)
Apr 02, 2020 2.040 2.150 2.020 2.020 1,827 -0.02(-0.98%)
Apr 01, 2020 2.300 2.300 1.969 2.040 4,893 -0.13(-6.00%)
Mar 31, 2020 2.302 2.302 2.050 2.170 3,565 +0.06(+2.85%)
Mar 30, 2020 2.240 2.450 2.100 2.110 12,674 -0.09(-3.93%)
Mar 27, 2020 2.196 2.196 2.196 2.196 400 +0.09(+4.09%)
Mar 26, 2020 1.924 2.310 1.924 2.110 4,505 +0.06(+2.93%)
Mar 25, 2020 2.050 2.380 2.050 2.050 12,615 +0.04(+1.98%)
Mar 24, 2020 2.260 2.260 1.670 2.010 4,158 +0.05(+2.56%)
Mar 23, 2020 1.887 1.970 1.883 1.960 7,179 +0.15(+8.28%)
Mar 20, 2020 1.760 1.980 1.710 1.810 23,900 +0.05(+2.74%)
Mar 19, 2020 1.810 1.810 1.752 1.762 671 +0.05(+3.04%)
Mar 18, 2020 1.710 1.710 1.710 1.710 601 -0.09(-4.95%)
Mar 17, 2020 1.820 1.820 1.663 1.799 5,083 -0.02(-1.15%)
Mar 16, 2020 1.500 1.910 1.500 1.820 25,980 +0.18(+10.98%)
Mar 13, 2020 1.730 1.864 1.620 1.640 10,200 -0.08(-4.65%)
Mar 12, 2020 1.890 1.980 1.720 1.720 20,748 -0.28(-14.00%)
Mar 11, 2020 2.000 2.168 2.000 2.000 4,519 +0.00(+0.00%)
Mar 10, 2020 2.320 2.320 2.000 2.000 25,231 -0.03(-1.48%)
Mar 09, 2020 2.310 2.650 1.980 2.030 32,566 -0.57(-21.92%)
Mar 06, 2020 2.640 2.710 2.600 2.600 15,600 -0.04(-1.52%)
Mar 05, 2020 2.781 2.781 2.640 2.640 1,932 -0.06(-2.22%)
Mar 04, 2020 2.620 2.740 2.620 2.700 9,497 -0.01(-0.37%)
Mar 03, 2020 2.623 2.930 2.620 2.710 19,006 +0.08(+3.04%)
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.