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 (%)
Aug 30, 2019 3.720 4.150 3.410 4.050 331,200 +0.30(+8.00%)
Aug 29, 2019 3.830 3.980 3.600 3.750 315,629 +0.23(+6.53%)
Aug 28, 2019 3.650 3.830 3.010 3.520 829,734 -0.08(-2.22%)
Aug 27, 2019 5.970 7.000 3.570 3.600 14,117,798 +0.30(+9.09%)
Aug 26, 2019 3.100 3.400 2.625 3.300 157,305 +0.10(+3.12%)
Aug 23, 2019 3.020 3.543 2.541 3.200 170,300 +0.41(+14.70%)
Aug 22, 2019 2.690 2.990 2.690 2.790 54,528 +0.18(+6.90%)
Aug 21, 2019 2.430 3.120 2.430 2.610 131,396 +0.15(+6.10%)
Aug 20, 2019 2.410 2.490 2.410 2.460 2,454 +0.06(+2.50%)
Aug 19, 2019 2.420 2.470 2.400 2.400 6,157 +0.03(+1.27%)
Aug 16, 2019 2.350 2.470 2.251 2.370 33,200 +0.07(+3.04%)
Aug 15, 2019 2.250 2.410 2.220 2.300 25,142 +0.10(+4.55%)
Aug 14, 2019 2.575 2.620 2.104 2.200 75,212 -0.44(-16.67%)
Aug 13, 2019 2.860 2.860 2.540 2.640 46,590 -0.06(-2.22%)
Aug 12, 2019 2.680 2.790 2.610 2.700 14,225 +0.14(+5.47%)
Aug 09, 2019 2.620 2.740 2.522 2.560 16,800 +0.02(+0.68%)
Aug 08, 2019 2.501 2.740 2.501 2.543 33,323 -0.03(-1.06%)
Aug 07, 2019 2.520 2.880 2.400 2.570 80,395 +0.02(+0.78%)
Aug 06, 2019 2.625 2.880 2.372 2.550 94,283 -0.05(-1.92%)
Aug 05, 2019 2.370 2.600 2.360 2.600 25,584 +0.26(+11.11%)
Aug 02, 2019 2.520 2.600 2.290 2.340 36,800 -0.24(-9.30%)
Aug 01, 2019 2.310 2.590 2.110 2.580 35,320 +0.10(+3.91%)
Jul 31, 2019 2.600 2.601 2.331 2.483 19,167 -0.01(-0.28%)
Jul 30, 2019 2.330 2.500 2.320 2.490 10,610 -0.01(-0.40%)
Jul 29, 2019 2.550 2.569 2.500 2.500 17,007 +0.03(+1.18%)
Jul 26, 2019 2.290 2.500 2.280 2.471 6,800 -0.06(-2.34%)
Jul 25, 2019 2.610 2.610 2.412 2.530 17,412 -0.05(-1.94%)
Jul 24, 2019 2.500 2.590 2.490 2.580 35,542 +0.12(+4.88%)
Jul 23, 2019 2.260 2.491 2.260 2.460 29,034 +0.21(+9.33%)
Jul 22, 2019 2.250 2.250 2.140 2.250 5,894 -0.06(-2.60%)
Jul 19, 2019 2.180 2.340 2.180 2.310 13,800 +0.15(+6.94%)
Jul 18, 2019 2.530 2.530 2.130 2.160 22,659 -0.29(-11.71%)
Jul 17, 2019 2.300 2.540 2.260 2.446 65,450 +0.18(+7.77%)
Jul 16, 2019 2.130 2.340 2.120 2.270 54,258 +0.12(+5.58%)
Jul 15, 2019 2.120 2.162 2.030 2.150 47,589 +0.05(+2.38%)
Jul 12, 2019 2.010 2.100 2.000 2.100 48,100 +0.10(+5.00%)
Jul 11, 2019 2.030 2.030 1.986 2.000 5,168 -0.05(-2.44%)
Jul 10, 2019 2.020 2.050 1.920 2.050 8,980 +0.02(+0.99%)
Jul 09, 2019 2.020 2.030 1.910 2.030 3,521 +0.02(+1.02%)
Jul 08, 2019 2.030 2.040 1.990 2.010 4,138 +0.06(+3.06%)
Jul 05, 2019 1.960 1.970 1.935 1.950 5,800 +0.00(+0.16%)
Jul 03, 2019 1.978 2.050 1.910 1.947 12,500 -0.04(-2.17%)
Jul 02, 2019 1.970 2.000 1.970 1.990 2,744 -0.01(-0.50%)
Jul 01, 2019 1.970 2.000 1.949 2.000 11,314 +0.04(+2.04%)
Jun 28, 2019 1.960 2.060 1.960 1.960 5,700 -0.09(-4.39%)
Jun 27, 2019 2.010 2.050 1.910 2.050 9,349 +0.02(+0.99%)
Jun 26, 2019 2.010 2.030 1.960 2.030 11,880 +0.04(+2.01%)
Jun 25, 2019 1.999 1.999 1.990 1.990 636 -0.01(-0.50%)
Jun 24, 2019 2.030 2.030 1.920 2.000 5,515 -0.03(-1.48%)
Jun 21, 2019 2.050 2.058 2.000 2.030 6,200 -0.06(-2.87%)
Jun 20, 2019 2.090 2.090 1.900 2.090 7,622 -0.01(-0.48%)
Jun 19, 2019 2.040 2.100 2.000 2.100 4,933 +0.16(+8.25%)
Jun 18, 2019 1.940 2.020 1.940 1.940 11,848 -0.05(-2.49%)
Jun 17, 2019 1.910 2.066 1.900 1.990 1,034 +0.12(+6.40%)
Jun 14, 2019 1.980 2.040 1.870 1.870 21,700 -0.11(-5.79%)
Jun 13, 2019 1.926 2.050 1.926 1.985 25,803 -0.01(-0.75%)
Jun 12, 2019 2.000 2.000 1.945 2.000 3,101 -0.04(-1.95%)
Jun 11, 2019 1.879 2.080 1.870 2.040 6,116 +0.17(+9.08%)
Jun 10, 2019 1.960 1.980 1.870 1.870 1,529 -0.03(-1.58%)
Jun 07, 2019 1.920 2.130 1.890 1.900 16,000 +0.00(+0.00%)
Jun 06, 2019 2.030 2.060 1.810 1.900 53,543 -0.11(-5.47%)
Jun 05, 2019 2.110 2.130 1.980 2.010 6,468 -0.07(-3.37%)
Jun 04, 2019 2.060 2.170 2.030 2.080 1,959 -0.11(-5.02%)
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.