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
2017-11-24 2.41 2.47 2.41 2.47 3,464
2017-11-22 2.33 2.96 2.33 2.52 3,804
2017-11-17 2.45 2.68 2.33 2.33 417
2017-11-16 2.52 2.52 2.52 2.52 5,000
2017-11-15 2.50 2.50 2.33 2.33 1,488
2017-11-14 2.23 3.365 2.23 2.71 37,597
2017-11-13 2.02 2.11 2.02 2.10 200
2017-11-02 1.83 1.83 1.83 1.83 301
2017-10-26 1.82 1.82 1.82 1.82 1
2017-10-18 1.94 1.94 1.94 1.94 200
2017-10-12 1.90 1.90 1.90 1.90 50
2017-10-10 1.82 1.82 1.82 1.82 14
2017-10-06 1.72 1.72 1.72 1.72 62
2017-10-04 1.69 1.69 1.69 1.69 9
2017-09-27 1.60 1.60 1.60 1.60 19
2017-09-26 1.56 1.56 1.56 1.56 1
2017-09-21 1.61 1.61 1.61 1.61 500
2017-09-15 1.56 1.56 1.56 1.56 2,712
2017-09-13 1.60 1.60 1.60 1.60 300
2017-09-12 1.60 1.60 1.60 1.60 25
2017-09-06 1.80 1.80 1.76 1.76 2,100
2017-08-29 1.84 1.84 1.75 1.75 500
2017-08-25 1.87 1.88 1.87 1.88 1,010
2017-08-24 1.83 1.83 1.83 1.83 100
2017-08-22 1.93 1.93 1.93 1.93 311
2017-08-18 1.89 1.89 1.89 1.89 10
2017-08-17 1.86 1.86 1.86 1.86 3,763
2017-08-07 2.18 2.18 2.15 2.15 2,800
2017-08-04 2.30 2.30 2.26 2.26 3,650
2017-07-25 2.15 2.24 2.15 2.24 337

» 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.