OSSEN INNOVATION CO LTD SPONSORED ADR Historical Stock Price

Below is the stock price history for Ossen Innovation Co Ltd Sponsored Adr OSN. Data is recorded each day for the historical open, high, low, close and volume. The Ossen Innovation Co Ltd Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ossen Innovation Co Ltd Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-20 3.06 3.06 2.72 2.72 300
2018-02-16 3.03 3.03 3.03 3.03 100
2018-02-15 2.96 2.96 2.96 2.96 200
2018-02-14 2.94 2.94 2.90 2.90 1,908
2018-02-13 2.81 3.32 2.81 3.23 9,685
2018-02-12 2.65 2.75 2.65 2.75 437
2018-02-09 2.66 2.67 2.66 2.67 661
2018-02-08 3.11 3.11 2.72 2.72 6,743
2018-02-07 3.28 3.28 3.28 3.28 1,000
2018-02-06 3.26 3.26 3.26 3.26 500
2018-02-05 3.70 3.70 3.70 3.70 200
2018-02-02 3.72 3.72 3.70 3.70 900
2018-02-01 4.57 4.57 4.57 4.57 200
2018-01-31 4.90 4.90 4.60 4.60 1,197
2018-01-30 4.78 5.58 4.78 4.92 4,995
2018-01-29 5.65 8.67 5.65 6.07 101,033
2018-01-26 4.79 4.79 4.70 4.70 1,400
2018-01-24 4.41 4.59 4.41 4.59 200
2018-01-23 4.54 4.54 4.54 4.54 200
2018-01-22 3.99 4.28 3.99 4.25 950
2018-01-19 3.87 3.98 3.87 3.98 200
2018-01-18 3.79 3.91 3.79 3.80 720
2018-01-17 3.78 3.86 3.78 3.86 200
2018-01-16 4.26 4.27 3.97 3.99 3,818
2018-01-12 3.29 4.49 3.29 3.90 5,935
2018-01-11 2.92 3.28 2.80 3.18 2,621
2018-01-09 2.71 2.71 2.71 2.71 5
2018-01-08 2.91 2.91 2.85 2.85 300
2018-01-04 2.66 2.66 2.59 2.59 365
2018-01-03 2.80 2.80 2.80 2.80 100

» More Ossen Innovation Co Ltd Sponsored Adr Stock Price History

To see other companies like Ossen Innovation Co Ltd Sponsored Adr (OSN), view our stock market today for news, and other data.