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 30, 2019 2.070 2.070 1.920 1.950 29,177 -0.07(-3.47%)
Apr 29, 2019 2.070 2.070 1.940 2.020 6,028 +0.07(+3.59%)
Apr 26, 2019 1.964 2.010 1.919 1.950 4,100 -0.06(-2.99%)
Apr 25, 2019 2.010 2.011 1.911 2.010 2,060 -0.01(-0.50%)
Apr 24, 2019 2.060 2.070 2.010 2.020 16,819 -0.05(-2.42%)
Apr 23, 2019 1.960 2.070 1.950 2.070 16,541 +0.11(+5.61%)
Apr 22, 2019 1.840 1.970 1.840 1.960 3,656 +0.01(+0.51%)
Apr 18, 2019 1.970 1.970 1.859 1.950 12,900 -0.02(-1.02%)
Apr 17, 2019 1.940 1.970 1.864 1.970 10,493 +0.03(+1.52%)
Apr 16, 2019 2.030 2.030 1.880 1.940 18,670 -0.08(-3.94%)
Apr 15, 2019 2.000 2.080 1.960 2.020 32,864 +0.11(+5.88%)
Apr 12, 2019 2.041 2.050 1.860 1.908 34,700 -0.11(-5.55%)
Apr 11, 2019 1.870 2.050 1.860 2.020 72,327 +0.19(+10.16%)
Apr 10, 2019 1.830 1.910 1.820 1.834 2,559 -0.10(-4.99%)
Apr 09, 2019 1.840 1.949 1.840 1.930 5,486 +0.10(+5.67%)
Apr 08, 2019 1.792 1.880 1.792 1.826 3,662 -0.01(-0.30%)
Apr 05, 2019 1.850 1.970 1.810 1.832 17,600 +0.04(+2.34%)
Apr 04, 2019 1.760 1.848 1.760 1.790 18,701 +0.03(+1.70%)
Apr 03, 2019 1.791 1.791 1.700 1.760 10,688 -0.06(-3.30%)
Apr 02, 2019 1.760 1.870 1.760 1.820 6,300 +0.07(+4.00%)
Apr 01, 2019 1.770 1.870 1.736 1.750 3,142 -0.03(-1.69%)
Mar 29, 2019 1.890 1.890 1.720 1.780 26,300 -0.07(-3.78%)
Mar 28, 2019 1.760 2.160 1.740 1.850 187,599 +0.16(+9.51%)
Mar 27, 2019 1.790 1.810 1.680 1.689 8,371 -0.09(-5.19%)
Mar 26, 2019 1.790 1.800 1.560 1.782 29,479 -0.08(-4.20%)
Mar 25, 2019 1.934 1.934 1.800 1.860 10,355 -0.02(-1.22%)
Mar 22, 2019 1.910 1.910 1.883 1.883 800 +0.02(+1.23%)
Mar 21, 2019 1.970 1.990 1.860 1.860 8,482 -0.04(-2.10%)
Mar 20, 2019 1.830 1.900 1.819 1.900 6,328 +0.04(+2.15%)
Mar 19, 2019 1.890 1.890 1.810 1.860 4,961 -0.04(-2.11%)
Mar 18, 2019 1.860 1.900 1.830 1.900 5,012 +0.07(+3.88%)
Mar 15, 2019 1.851 1.883 1.800 1.829 8,800 -0.03(-1.66%)
Mar 14, 2019 1.910 1.910 1.853 1.860 16,722 -0.05(-2.65%)
Mar 13, 2019 1.869 1.930 1.850 1.911 7,030 -0.03(-1.51%)
Mar 12, 2019 1.850 1.950 1.840 1.940 1,686 +0.10(+5.43%)
Mar 11, 2019 1.830 1.900 1.820 1.840 2,930 -0.07(-3.66%)
Mar 08, 2019 1.869 1.991 1.800 1.910 12,500 +0.01(+0.33%)
Mar 07, 2019 1.970 2.040 1.840 1.904 22,390 +0.11(+6.35%)
Mar 06, 2019 2.000 2.010 1.780 1.790 23,787 -0.20(-9.82%)
Mar 05, 2019 2.050 2.200 1.760 1.985 70,889 +0.03(+1.28%)
Mar 04, 2019 1.790 2.040 1.790 1.960 44,294 +0.10(+5.38%)
Mar 01, 2019 1.780 1.860 1.760 1.860 9,300 +0.12(+6.90%)
Feb 28, 2019 1.680 1.820 1.680 1.740 11,285 -0.01(-0.65%)
Feb 27, 2019 1.809 1.850 1.750 1.751 13,686 -0.05(-2.96%)
Feb 26, 2019 1.920 1.920 1.754 1.805 39,493 -0.21(-10.21%)
Feb 25, 2019 1.770 2.090 1.700 2.010 129,619 +0.18(+9.84%)
Feb 22, 2019 1.680 1.850 1.670 1.830 46,300 +0.15(+8.68%)
Feb 21, 2019 1.694 1.694 1.684 1.684 228 -0.01(-0.59%)
Feb 20, 2019 1.690 1.700 1.670 1.694 6,310 -0.04(-2.17%)
Feb 19, 2019 1.680 1.740 1.600 1.731 11,722 +0.04(+2.45%)
Feb 15, 2019 1.690 1.690 1.690 1.690 300 -0.11(-6.06%)
Feb 14, 2019 1.763 1.802 1.763 1.799 1,498 +0.05(+2.82%)
Feb 13, 2019 1.790 1.980 1.710 1.750 7,045 +0.05(+2.92%)
Feb 12, 2019 1.680 1.800 1.670 1.700 3,746 -0.04(-2.30%)
Feb 11, 2019 1.790 1.790 1.740 1.740 1,565 -0.04(-2.25%)
Feb 08, 2019 1.830 1.840 1.720 1.780 4,200 -0.05(-2.51%)
Feb 07, 2019 1.826 1.826 1.826 1.826 559 -0.03(-1.84%)
Feb 06, 2019 1.860 1.860 1.860 1.860 187 +0.08(+4.49%)
Feb 05, 2019 1.810 1.810 1.780 1.780 1,070 -0.04(-2.13%)
Feb 04, 2019 1.850 1.870 1.650 1.819 11,937 -0.05(-2.74%)
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.