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 28, 2021 4.640 4.660 4.600 4.601 7,625 -0.09(-1.90%)
May 27, 2021 4.640 4.690 4.630 4.690 21,698 +0.06(+1.33%)
May 26, 2021 4.630 4.690 4.610 4.628 56,778 +0.01(+0.18%)
May 25, 2021 4.590 4.640 4.590 4.620 10,806 -0.01(-0.22%)
May 24, 2021 4.610 4.630 4.590 4.630 6,691 +0.04(+0.87%)
May 21, 2021 4.600 4.630 4.570 4.590 12,883 -0.03(-0.72%)
May 20, 2021 4.500 4.625 4.480 4.623 35,026 +0.13(+2.97%)
May 19, 2021 4.490 4.560 4.480 4.490 87,042 -0.07(-1.54%)
May 18, 2021 4.670 4.690 4.540 4.560 13,911 -0.07(-1.51%)
May 17, 2021 4.600 4.710 4.550 4.630 10,471 +0.08(+1.76%)
May 14, 2021 4.550 4.645 4.520 4.550 26,899 -0.03(-0.66%)
May 13, 2021 4.550 4.660 4.530 4.580 57,366 +0.01(+0.24%)
May 12, 2021 4.630 4.645 4.550 4.569 82,259 -0.07(-1.53%)
May 11, 2021 4.780 4.850 4.600 4.640 180,446 -0.25(-5.11%)
May 10, 2021 4.650 5.030 4.650 4.890 615,231 +0.23(+4.93%)
May 07, 2021 4.670 4.682 4.660 4.660 3,763 -0.02(-0.43%)
May 06, 2021 4.730 4.730 4.680 4.680 16,543 -0.01(-0.16%)
May 05, 2021 4.720 4.730 4.678 4.688 15,960 -0.03(-0.69%)
May 04, 2021 4.715 4.740 4.710 4.720 3,161 -0.02(-0.42%)
May 03, 2021 4.721 4.770 4.721 4.740 11,094 +0.03(+0.64%)
Apr 30, 2021 4.730 4.770 4.710 4.710 15,100 -0.01(-0.21%)
Apr 29, 2021 4.700 4.740 4.700 4.720 7,632 +0.03(+0.64%)
Apr 28, 2021 4.710 4.720 4.680 4.690 5,099 +0.00(+0.00%)
Apr 27, 2021 4.640 4.710 4.634 4.690 4,933 +0.00(+0.00%)
Apr 26, 2021 4.580 4.690 4.580 4.690 16,064 +0.07(+1.52%)
Apr 23, 2021 4.580 4.650 4.510 4.620 72,900 +0.01(+0.22%)
Apr 22, 2021 4.610 4.640 4.570 4.610 18,547 +0.00(+0.00%)
Apr 21, 2021 4.610 4.650 4.600 4.610 10,030 -0.04(-0.86%)
Apr 20, 2021 4.730 4.760 4.610 4.650 24,305 -0.04(-0.85%)
Apr 19, 2021 4.670 4.757 4.662 4.690 21,284 +0.02(+0.43%)
Apr 16, 2021 4.720 4.742 4.620 4.670 34,900 -0.00(-0.11%)
Apr 15, 2021 4.720 4.730 4.660 4.675 33,287 -0.04(-0.95%)
Apr 14, 2021 4.720 4.770 4.720 4.720 9,285 -0.01(-0.21%)
Apr 13, 2021 4.780 4.780 4.700 4.730 30,319 -0.05(-1.05%)
Apr 12, 2021 4.780 4.830 4.760 4.780 35,498 -0.05(-1.04%)
Apr 09, 2021 4.830 4.840 4.750 4.830 42,900 +0.00(+0.00%)
Apr 08, 2021 4.840 4.840 4.780 4.830 9,053 -0.01(-0.21%)
Apr 07, 2021 4.780 4.850 4.760 4.840 33,053 +0.10(+2.11%)
Apr 06, 2021 4.760 4.790 4.740 4.740 8,513 -0.02(-0.42%)
Apr 05, 2021 4.810 4.830 4.750 4.760 29,456 -0.02(-0.42%)
Apr 01, 2021 4.711 4.850 4.711 4.780 4,700 +0.06(+1.27%)
Mar 31, 2021 4.720 4.760 4.720 4.720 10,124 -0.01(-0.21%)
Mar 30, 2021 4.710 4.740 4.710 4.730 4,345 -0.03(-0.63%)
Mar 29, 2021 4.780 4.780 4.700 4.760 14,690 +0.00(+0.00%)
Mar 26, 2021 4.740 4.840 4.710 4.760 29,800 +0.05(+1.06%)
Mar 25, 2021 4.840 4.840 4.700 4.710 74,229 -0.14(-2.89%)
Mar 24, 2021 4.720 4.980 4.707 4.850 313,519 +0.10(+2.11%)
Mar 23, 2021 4.780 4.790 4.750 4.750 29,916 -0.03(-0.63%)
Mar 22, 2021 4.820 4.860 4.780 4.780 12,728 -0.04(-0.83%)
Mar 19, 2021 4.845 4.850 4.810 4.820 12,200 -0.03(-0.62%)
Mar 18, 2021 4.830 4.900 4.810 4.850 50,631 +0.04(+0.83%)
Mar 17, 2021 4.810 4.840 4.800 4.810 7,004 +0.00(+0.00%)
Mar 16, 2021 4.850 4.850 4.800 4.810 9,316 -0.04(-0.82%)
Mar 15, 2021 4.900 4.900 4.810 4.850 37,725 -0.02(-0.41%)
Mar 12, 2021 4.880 4.880 4.840 4.870 13,000 +0.03(+0.62%)
Mar 11, 2021 4.870 4.880 4.840 4.840 14,471 -0.03(-0.62%)
Mar 10, 2021 4.880 4.890 4.820 4.870 22,904 -0.03(-0.61%)
Mar 09, 2021 4.870 4.920 4.823 4.900 32,402 +0.04(+0.82%)
Mar 08, 2021 4.776 4.920 4.776 4.860 78,082 +0.15(+3.18%)
Mar 05, 2021 4.720 4.770 4.680 4.710 62,100 +0.00(+0.00%)
Mar 04, 2021 4.800 4.840 4.700 4.710 86,191 -0.09(-1.87%)
Mar 03, 2021 4.810 4.840 4.800 4.800 14,975 -0.01(-0.21%)
Mar 02, 2021 4.800 4.829 4.790 4.810 25,563 +0.01(+0.21%)
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.