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
2018-09-18 1.97 1.97 1.97 1.97 200
2018-09-14 2.03 2.03 2.03 2.03 200
2018-09-13 2.09 2.09 2.09 2.09 300
2018-09-10 2.00 2.00 1.96 1.96 600
2018-09-07 2.04 2.04 2.04 2.04 100
2018-09-06 2.08 2.08 2.08 2.08 200
2018-08-28 2.51 2.51 2.51 2.51 200
2018-08-27 2.53 2.53 2.53 2.53 100
2018-08-24 2.49 2.49 2.49 2.49 100
2018-08-21 2.61 2.61 2.47 2.47 600
2018-08-17 2.65 2.78 2.65 2.78 2,233
2018-08-15 2.41 2.41 2.41 2.41 100
2018-07-31 2.53 2.56 2.52 2.52 200
2018-07-30 2.56 2.67 2.56 2.62 1,200
2018-07-26 2.57 2.66 2.57 2.61 300
2018-07-20 2.89 2.89 2.89 2.89 100
2018-07-19 2.83 2.85 2.83 2.85 287
2018-07-18 2.84 2.94 2.84 2.94 250
2018-07-17 2.94 2.94 2.83 2.83 300
2018-07-16 2.85 2.85 2.83 2.83 1,100
2018-07-12 2.71 2.74 2.71 2.74 200
2018-07-11 2.81 2.81 2.77 2.77 300
2018-07-10 2.77 2.80 2.76 2.80 204
2018-07-09 2.82 2.82 2.82 2.82 159
2018-07-06 2.93 2.93 2.93 2.93 300
2018-07-02 2.75 2.75 2.75 2.75 100
2018-06-28 3.10 3.10 3.10 3.10 400
2018-06-27 3.33 3.38 3.14 3.14 1,400
2018-06-26 2.92 3.70 2.91 3.21 9,576
2018-06-25 2.66 2.73 2.62 2.73 4,770

» 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.