Ostin Technology Group Co... (OST)
NASDAQ: OST
· Real-Time Price · USD
1.85
-0.04 (-2.12%)
At close: Sep 11, 2025, 11:08 AM
OST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.80 | 1.89 | 1.77 | 1.89 | 1.89 | 6.78% | 116,843 |
| Sep 9, 2025 | 1.70 | 1.83 | 1.55 | 1.77 | 1.77 | -0.56% | 105,900 |
| Sep 8, 2025 | 1.71 | 1.81 | 1.62 | 1.78 | 1.78 | 7.23% | 82,462 |
| Sep 5, 2025 | 1.69 | 1.70 | 1.59 | 1.66 | 1.66 | 1.22% | 81,018 |
| Sep 4, 2025 | 1.57 | 1.69 | 1.53 | 1.64 | 1.64 | 2.50% | 102,510 |
| Sep 3, 2025 | 1.63 | 1.64 | 1.52 | 1.60 | 1.60 | -2.44% | 119,501 |
| Sep 2, 2025 | 1.70 | 1.70 | 1.50 | 1.64 | 1.64 | 1.86% | 151,049 |
| Aug 29, 2025 | 1.82 | 1.82 | 1.55 | 1.61 | 1.61 | -7.47% | 162,994 |
| Aug 28, 2025 | 1.83 | 1.89 | 1.71 | 1.74 | 1.74 | -4.92% | 82,500 |
| Aug 27, 2025 | 1.90 | 1.96 | 1.81 | 1.83 | 1.83 | -5.67% | 86,762 |
| Aug 26, 2025 | 1.97 | 2.07 | 1.92 | 1.94 | 1.94 | 2.11% | 74,200 |
| Aug 25, 2025 | 1.98 | 1.98 | 1.85 | 1.90 | 1.90 | -5.00% | 95,702 |
| Aug 22, 2025 | 2.00 | 2.07 | 1.92 | 2.00 | 2.00 | 2.04% | 88,017 |
| Aug 21, 2025 | 2.06 | 2.14 | 1.78 | 1.96 | 1.96 | -6.67% | 82,579 |
| Aug 20, 2025 | 1.94 | 2.18 | 1.88 | 2.10 | 2.10 | 8.25% | 112,410 |
| Aug 19, 2025 | 2.09 | 2.16 | 1.81 | 1.94 | 1.94 | -10.19% | 199,000 |
| Aug 18, 2025 | 2.33 | 2.34 | 1.70 | 2.16 | 2.16 | -4.00% | 233,120 |
| Aug 15, 2025 | 2.29 | 2.59 | 2.23 | 2.25 | 2.25 | 0.90% | 395,400 |
| Aug 14, 2025 | 2.04 | 2.45 | 2.04 | 2.23 | 2.23 | 8.78% | 517,800 |
| Aug 13, 2025 | 1.88 | 2.16 | 1.79 | 2.05 | 2.05 | 13.26% | 274,700 |