Ostin Technology Group Co. Ltd. (OST)
1.52
0.00 (0.00%)
At close: Apr 01, 2025, 11:06 AM
1.44
-5.56%
Pre-market: Apr 02, 2025, 08:44 AM EDT
Ostin Technology Co. Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.50 | 1.52 | 1.43 | 1.52 | 0.00 | 0.00% | 12,246 |
| Mar 31, 2025 | 1.63 | 1.65 | 1.52 | 1.52 | -0.21 | -12.14% | 6,608 |
| Mar 28, 2025 | 1.63 | 1.73 | 1.63 | 1.73 | 0.04 | 2.37% | 13,827 |
| Mar 27, 2025 | 1.78 | 1.78 | 1.68 | 1.69 | -0.10 | -5.59% | 14,937 |
| Mar 26, 2025 | 1.68 | 1.84 | 1.68 | 1.79 | 0.05 | 2.87% | 4,106 |
| Mar 25, 2025 | 1.85 | 1.86 | 1.74 | 1.74 | -0.18 | -9.37% | 12,500 |
| Mar 24, 2025 | 1.96 | 1.97 | 1.91 | 1.92 | -0.06 | -3.03% | 9,300 |
| Mar 21, 2025 | 1.98 | 2.04 | 1.91 | 1.98 | 0.00 | 0.00% | 11,243 |
| Mar 20, 2025 | 2.07 | 2.35 | 1.86 | 1.98 | 0.18 | 10.00% | 67,700 |
| Mar 19, 2025 | 1.79 | 1.85 | 1.79 | 1.80 | 0.01 | 0.56% | 2,812 |
| Mar 18, 2025 | 1.65 | 1.83 | 1.65 | 1.79 | 0.14 | 8.48% | 24,010 |
| Mar 17, 2025 | 2.05 | 2.05 | 1.63 | 1.65 | -0.45 | -21.43% | 43,327 |
| Mar 14, 2025 | 2.26 | 2.34 | 2.10 | 2.10 | -0.18 | -7.89% | 13,900 |
| Mar 13, 2025 | 2.32 | 2.35 | 2.28 | 2.28 | -0.13 | -5.39% | 11,757 |
| Mar 12, 2025 | 2.36 | 2.41 | 2.36 | 2.41 | -0.03 | -1.23% | 3,726 |
| Mar 11, 2025 | 2.35 | 2.44 | 2.31 | 2.44 | 0.08 | 3.39% | 96,600 |
| Mar 10, 2025 | 2.40 | 2.52 | 2.31 | 2.36 | -0.04 | -1.67% | 47,620 |
| Mar 7, 2025 | 2.40 | 2.50 | 2.40 | 2.40 | -0.04 | -1.64% | 35,960 |
| Mar 6, 2025 | 2.45 | 2.49 | 2.40 | 2.44 | -0.03 | -1.21% | 10,900 |
| Mar 5, 2025 | 2.42 | 2.51 | 2.40 | 2.47 | 0.06 | 2.49% | 19,610 |
| Mar 4, 2025 | 2.45 | 2.47 | 2.40 | 2.41 | -0.06 | -2.43% | 40,200 |
| Mar 3, 2025 | 2.48 | 2.56 | 2.45 | 2.47 | -0.09 | -3.52% | 26,817 |
| Feb 28, 2025 | 2.46 | 2.58 | 2.45 | 2.56 | 0.05 | 1.99% | 20,627 |
| Feb 27, 2025 | 2.57 | 2.62 | 2.47 | 2.51 | -0.11 | -4.20% | 26,847 |
| Feb 26, 2025 | 2.48 | 2.65 | 2.48 | 2.62 | 0.11 | 4.38% | 23,700 |
| Feb 25, 2025 | 2.47 | 2.63 | 2.46 | 2.51 | -0.01 | -0.40% | 121,800 |
| Feb 24, 2025 | 2.57 | 2.64 | 2.45 | 2.52 | -0.10 | -3.82% | 50,372 |
| Feb 21, 2025 | 2.60 | 2.71 | 2.60 | 2.62 | -0.06 | -2.24% | 25,761 |
| Feb 20, 2025 | 2.67 | 2.70 | 2.59 | 2.68 | 0.02 | 0.75% | 14,100 |
| Feb 19, 2025 | 2.57 | 2.74 | 2.57 | 2.66 | 0.01 | 0.38% | 25,344 |
| Feb 18, 2025 | 2.58 | 2.77 | 2.58 | 2.65 | 0.02 | 0.76% | 22,236 |
| Feb 14, 2025 | 2.63 | 2.69 | 2.54 | 2.63 | 0.04 | 1.54% | 73,700 |
| Feb 13, 2025 | 2.50 | 2.62 | 2.50 | 2.59 | 0.02 | 0.78% | 25,637 |
| Feb 12, 2025 | 2.55 | 2.67 | 2.51 | 2.57 | 0.04 | 1.58% | 36,473 |
| Feb 11, 2025 | 2.50 | 2.64 | 2.50 | 2.53 | -0.05 | -1.94% | 30,200 |
| Feb 10, 2025 | 2.64 | 2.74 | 2.55 | 2.58 | -0.06 | -2.27% | 39,724 |
| Feb 7, 2025 | 2.71 | 2.81 | 2.62 | 2.64 | -0.06 | -2.22% | 36,759 |
| Feb 6, 2025 | 2.85 | 2.98 | 2.70 | 2.70 | -0.17 | -5.92% | 94,791 |
| Feb 5, 2025 | 2.80 | 3.08 | 2.71 | 2.87 | 0.07 | 2.50% | 91,321 |
| Feb 4, 2025 | 2.65 | 2.91 | 2.65 | 2.80 | 0.03 | 1.08% | 150,115 |
| Feb 3, 2025 | 2.56 | 2.90 | 2.52 | 2.77 | 0.20 | 7.78% | 188,700 |
| Jan 31, 2025 | 2.67 | 2.80 | 2.49 | 2.57 | 0.00 | 0.00% | 221,919 |
| Jan 30, 2025 | 2.55 | 2.70 | 2.46 | 2.57 | -0.36 | -12.29% | 494,245 |
| Jan 29, 2025 | 2.88 | 2.96 | 2.50 | 2.93 | 0.03 | 1.03% | 3,650,736 |
| Jan 28, 2025 | 2.44 | 3.00 | 2.21 | 2.90 | 0.35 | 13.73% | 4,399,000 |
| Jan 27, 2025 | 2.85 | 2.95 | 2.50 | 2.55 | -0.15 | -5.56% | 358,402 |
| Jan 24, 2025 | 2.80 | 3.25 | 2.47 | 2.70 | 0.28 | 11.57% | 11,674,341 |
| Jan 23, 2025 | 2.41 | 3.36 | 2.40 | 2.42 | 0.00 | 0.00% | 735,600 |
| Jan 22, 2025 | 2.31 | 2.69 | 2.31 | 2.42 | 0.16 | 7.08% | 131,977 |
| Jan 21, 2025 | 2.36 | 2.39 | 2.19 | 2.26 | -0.11 | -4.64% | 120,909 |