Ossen Innovation Co. Ltd. (OSN)
NASDAQ: OSN
· Real-Time Price · USD
5.05
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
OSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2021 | 5.06 | 5.06 | 5.04 | 5.05 | 5.05 | 0.00% | 46,250 |
| Sep 8, 2021 | 5.04 | 5.05 | 5.02 | 5.05 | 5.05 | 0.20% | 115,214 |
| Sep 7, 2021 | 5.08 | 5.13 | 5.03 | 5.04 | 5.04 | -1.37% | 721,871 |
| Sep 3, 2021 | 5.04 | 5.24 | 5.03 | 5.11 | 5.11 | 1.39% | 827,056 |
| Sep 2, 2021 | 5.03 | 5.04 | 5.02 | 5.04 | 5.04 | 0.20% | 97,839 |
| Sep 1, 2021 | 5.02 | 5.04 | 5.02 | 5.03 | 5.03 | 0.00% | 72,757 |
| Aug 31, 2021 | 4.91 | 5.04 | 4.91 | 5.03 | 5.03 | 1.82% | 156,746 |
| Aug 30, 2021 | 4.93 | 4.96 | 4.93 | 4.94 | 4.94 | 0.20% | 20,446 |
| Aug 27, 2021 | 4.90 | 4.95 | 4.87 | 4.93 | 4.93 | 1.23% | 15,735 |
| Aug 26, 2021 | 4.89 | 4.90 | 4.87 | 4.87 | 4.87 | -0.20% | 8,476 |
| Aug 25, 2021 | 4.82 | 4.88 | 4.82 | 4.88 | 4.88 | 1.88% | 2,535 |
| Aug 24, 2021 | 4.76 | 4.84 | 4.75 | 4.79 | 4.79 | -0.42% | 38,066 |
| Aug 23, 2021 | 4.72 | 4.81 | 4.72 | 4.81 | 4.81 | 2.12% | 11,440 |
| Aug 20, 2021 | 4.82 | 4.83 | 4.71 | 4.71 | 4.71 | -2.69% | 75,893 |
| Aug 19, 2021 | 4.84 | 4.88 | 4.84 | 4.84 | 4.84 | -0.82% | 23,996 |
| Aug 18, 2021 | 4.81 | 4.92 | 4.81 | 4.88 | 4.88 | 1.67% | 24,581 |
| Aug 17, 2021 | 4.75 | 4.81 | 4.75 | 4.80 | 4.80 | 0.63% | 8,641 |
| Aug 16, 2021 | 4.81 | 4.84 | 4.76 | 4.77 | 4.77 | -1.65% | 8,282 |
| Aug 13, 2021 | 4.73 | 4.88 | 4.71 | 4.85 | 4.85 | 1.68% | 22,899 |
| Aug 12, 2021 | 4.69 | 4.80 | 4.69 | 4.77 | 4.77 | 0.85% | 22,198 |