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 (%)
Jul 30, 2021 4.330 4.530 4.330 4.505 143,497 +0.12(+2.62%)
Jul 29, 2021 4.390 4.470 4.370 4.390 9,659 +0.05(+1.15%)
Jul 28, 2021 4.400 4.440 4.280 4.340 38,649 -0.02(-0.46%)
Jul 27, 2021 4.420 4.420 4.360 4.360 40,851 -0.07(-1.58%)
Jul 26, 2021 4.420 4.490 4.420 4.430 6,550 -0.02(-0.45%)
Jul 23, 2021 4.500 4.500 4.420 4.450 28,405 -0.04(-0.89%)
Jul 22, 2021 4.495 4.510 4.480 4.490 2,725 +0.01(+0.23%)
Jul 21, 2021 4.460 4.490 4.460 4.480 6,293 +0.02(+0.45%)
Jul 20, 2021 4.437 4.481 4.430 4.460 9,956 +0.01(+0.22%)
Jul 19, 2021 4.470 4.470 4.440 4.450 25,347 -0.03(-0.67%)
Jul 16, 2021 4.510 4.537 4.460 4.480 36,368 -0.02(-0.44%)
Jul 15, 2021 4.502 4.551 4.480 4.500 15,852 -0.02(-0.44%)
Jul 14, 2021 4.570 4.580 4.510 4.520 10,015 +0.00(+0.00%)
Jul 13, 2021 4.570 4.620 4.510 4.520 55,340 -0.12(-2.59%)
Jul 12, 2021 4.470 4.780 4.460 4.640 139,254 +0.14(+3.11%)
Jul 09, 2021 4.515 4.760 4.480 4.500 251,910 +0.01(+0.22%)
Jul 08, 2021 4.510 4.580 4.480 4.490 31,641 -0.07(-1.54%)
Jul 07, 2021 4.520 4.576 4.520 4.560 6,658 +0.02(+0.44%)
Jul 06, 2021 4.590 4.590 4.540 4.540 7,680 -0.03(-0.55%)
Jul 02, 2021 4.590 4.590 4.540 4.565 2,968 -0.02(-0.54%)
Jul 01, 2021 4.510 4.680 4.510 4.590 11,318 +0.01(+0.22%)
Jun 30, 2021 4.520 4.580 4.520 4.580 2,749 +0.03(+0.66%)
Jun 29, 2021 4.560 4.570 4.530 4.550 4,000 -0.01(-0.22%)
Jun 28, 2021 4.520 4.570 4.520 4.560 5,194 +0.01(+0.22%)
Jun 25, 2021 4.530 4.555 4.530 4.550 20,226 +0.04(+0.89%)
Jun 24, 2021 4.630 4.630 4.510 4.510 8,153 -0.09(-2.02%)
Jun 23, 2021 4.620 4.630 4.580 4.603 5,872 +0.09(+2.06%)
Jun 22, 2021 4.550 4.560 4.490 4.510 23,449 -0.04(-0.88%)
Jun 21, 2021 4.680 4.700 4.540 4.550 26,706 -0.05(-1.09%)
Jun 18, 2021 4.620 4.620 4.560 4.600 1,623 +0.06(+1.32%)
Jun 17, 2021 4.610 4.650 4.500 4.540 51,843 -0.08(-1.73%)
Jun 16, 2021 4.690 4.690 4.610 4.620 23,420 -0.03(-0.65%)
Jun 15, 2021 4.620 4.650 4.610 4.650 4,752 +0.00(+0.00%)
Jun 14, 2021 4.800 4.800 4.643 4.650 16,603 -0.07(-1.48%)
Jun 11, 2021 4.610 4.790 4.610 4.720 38,514 +0.04(+0.85%)
Jun 10, 2021 4.690 4.690 4.620 4.680 16,458 +0.00(+0.00%)
Jun 09, 2021 4.604 4.693 4.600 4.680 13,641 +0.12(+2.63%)
Jun 08, 2021 4.580 4.620 4.540 4.560 24,344 -0.06(-1.30%)
Jun 07, 2021 4.550 4.640 4.540 4.620 10,066 +0.06(+1.32%)
Jun 04, 2021 4.570 4.570 4.550 4.560 12,673 -0.04(-0.87%)
Jun 03, 2021 4.590 4.640 4.530 4.600 23,532 -0.01(-0.22%)
Jun 02, 2021 4.690 4.690 4.580 4.610 39,832 -0.07(-1.50%)
Jun 01, 2021 4.650 4.710 4.600 4.680 33,647 +0.08(+1.72%)
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%)
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.