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, 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%)
Mar 01, 2021 4.830 4.890 4.800 4.800 57,087 -0.02(-0.41%)
Feb 26, 2021 4.840 4.840 4.780 4.820 36,600 -0.03(-0.62%)
Feb 25, 2021 4.800 4.890 4.800 4.850 80,686 +0.02(+0.41%)
Feb 24, 2021 4.820 4.870 4.800 4.830 45,810 +0.00(+0.00%)
Feb 23, 2021 4.830 4.920 4.750 4.830 258,624 -0.04(-0.82%)
Feb 22, 2021 4.890 4.940 4.800 4.870 93,858 -0.02(-0.41%)
Feb 19, 2021 4.900 5.030 4.850 4.890 324,700 +0.04(+0.82%)
Feb 18, 2021 4.900 4.980 4.850 4.850 224,099 -0.09(-1.82%)
Feb 17, 2021 5.020 5.030 4.850 4.940 180,156 -0.10(-1.98%)
Feb 16, 2021 4.980 5.070 4.930 5.040 434,569 +0.23(+4.78%)
Feb 12, 2021 4.929 4.929 4.800 4.810 43,300 -0.04(-0.82%)
Feb 11, 2021 4.900 4.970 4.810 4.850 136,976 +0.00(+0.00%)
Feb 10, 2021 4.890 5.720 4.700 4.850 1,209,109 +0.03(+0.62%)
Feb 09, 2021 4.740 5.090 4.710 4.820 164,583 +0.08(+1.69%)
Feb 08, 2021 4.720 4.740 4.710 4.740 27,075 +0.02(+0.42%)
Feb 05, 2021 4.720 4.720 4.700 4.720 26,800 -0.00(-0.00%)
Feb 04, 2021 4.730 4.750 4.720 4.720 3,198 -0.03(-0.63%)
Feb 03, 2021 4.755 4.755 4.750 4.750 1,726 +0.03(+0.64%)
Feb 02, 2021 4.910 4.910 4.712 4.720 16,153 -0.04(-0.84%)
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.