Historical Data for Ossen Innovation Co. Ltd. (OSN)

$ 4.34   0.02 (+0.46%) Volume: 69.08k 2:22 PM EDT Oct 22, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/22/20 4.29 4.37 4.17 4.34 69.08k 0.02 0.46% 4.34 295.92k 153
10/21/20 4.35 4.35 4.30 4.32 1.13k 0.02 0.47% 4.32 4.85k 11
10/20/20 4.32 4.35 4.30 4.30 4.37k -0.08 -1.83% 4.30 18.88k 25
10/19/20 4.40 4.40 4.29 4.38 5.42k 0.035 0.81% 4.38 23.5k 45
10/16/20 4.31 4.345 4.30 4.345 4.36k -0.065 -1.47% 4.345 18.8k 41
10/15/20 4.30 4.41 4.30 4.41 4.93k -0.01 -0.23% 4.41 21.6k 48
10/14/20 4.44 4.44 4.3588 4.42 10.81k 0.0712 1.64% 4.42 47.69k 74
10/13/20 4.37 4.37 4.29 4.3488 3.88k 0.0234 0.54% 4.3488 16.82k 34
10/12/20 4.42 4.42 4.3254 4.3254 3.89k -0.0946 -2.14% 4.3254 16.93k 35
10/09/20 4.26 4.4686 4.26 4.42 6.83k 0.1399 3.27% 4.42 29.67k 39
10/08/20 4.37 4.38 4.27 4.2801 32.76k -0.0799 -1.83% 4.2801 141.63k 142
10/07/20 4.49 4.52 4.35 4.36 33.33k -0.12 -2.68% 4.36 147.94k 188
10/06/20 4.52 4.53 4.43 4.48 19.37k 0.03 0.67% 4.48 87.07k 71
10/05/20 4.448 4.51 4.39 4.45 9.76k 0.02 0.45% 4.45 43.21k 62
10/02/20 4.50 4.56 4.4235 4.43 6.57k -0.15 -3.28% 4.43 29.35k 70
10/01/20 4.51 4.5899 4.41 4.58 17.48k -0.01 -0.22% 4.58 78.76k 138
09/30/20 4.42 4.59 4.41 4.59 20.52k 0.13 2.91% 4.59 92.55k 102
09/29/20 4.3793 4.46 4.3793 4.46 18.55k 0.12 2.76% 4.46 82.24k 102
09/28/20 4.34 4.38 4.30 4.34 10.13k 0.01 0.23% 4.34 43.97k 80
09/25/20 4.24 4.33 4.17 4.33 48.57k 0.10 2.36% 4.33 204.91k 158
09/24/20 4.30 4.31 4.15 4.23 53.54k -0.06 -1.40% 4.23 227.22k 156
09/23/20 4.25 4.29 4.23 4.29 35.48k 0.04 0.94% 4.29 150.67k 106