Ossen Innovation Co. Ltd (OSN) Historical Stock Data
5.05 ↑0.00 (0.00%)
As of September 9, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, OSN is up 0.40% a day on average. There have been 19 days where Ossen Innovation Co. Ltd closed green and 11 days where OSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-09-09 | 5.06 | 5.05 | ↓$0.01 (-0.20%) | 5.04 | 5.06 | 46.23K |
| 2021-09-08 | 5.04 | 5.05 | ↑$0.01 (0.20%) | 5.02 | 5.05 | 114.97K |
| 2021-09-07 | 5.08 | 5.04 | ↓$0.04 (-0.79%) | 5.03 | 5.13 | 718.45K |
| 2021-09-03 | 5.04 | 5.11 | ↑$0.07 (1.39%) | 5.03 | 5.24 | 804.79K |
| 2021-09-02 | 5.03 | 5.04 | ↑$0.01 (0.20%) | 5.02 | 5.04 | 97.84K |
| 2021-09-01 | 5.02 | 5.04 | ↑$0.02 (0.40%) | 5.02 | 5.04 | 72.76K |
| 2021-08-31 | 4.91 | 5.03 | ↑$0.12 (2.44%) | 4.91 | 5.04 | 150.54K |
| 2021-08-30 | 4.93 | 4.94 | ↑$0.01 (0.20%) | 4.92 | 4.96 | 19.32K |
| 2021-08-27 | 4.90 | 4.93 | ↑$0.03 (0.61%) | 4.85 | 4.95 | 15.74K |
| 2021-08-26 | 4.89 | 4.89 | ↓$0.00 (-0.10%) | 4.87 | 4.89 | 8.48K |
| 2021-08-25 | 4.82 | 4.88 | ↑$0.06 (1.24%) | 4.77 | 4.88 | 2.54K |
| 2021-08-24 | 4.76 | 4.79 | ↑$0.03 (0.63%) | 4.75 | 4.84 | 38.07K |
| 2021-08-23 | 4.72 | 4.81 | ↑$0.09 (1.91%) | 4.72 | 4.81 | 11.44K |
| 2021-08-20 | 4.82 | 4.71 | ↓$0.11 (-2.28%) | 4.71 | 4.83 | 75.89K |
| 2021-08-19 | 4.84 | 4.84 | ↑$0.00 (0.00%) | 4.84 | 4.88 | 24K |
| 2021-08-18 | 4.81 | 4.88 | ↑$0.07 (1.46%) | 4.81 | 4.92 | 24.58K |
| 2021-08-17 | 4.75 | 4.80 | ↑$0.05 (1.05%) | 4.75 | 4.81 | 8.64K |
| 2021-08-16 | 4.81 | 4.77 | ↓$0.04 (-0.83%) | 4.76 | 4.81 | 8.28K |
| 2021-08-13 | 4.73 | 4.85 | ↑$0.12 (2.54%) | 4.71 | 4.88 | 22.90K |
| 2021-08-12 | 4.69 | 4.77 | ↑$0.08 (1.71%) | 4.69 | 4.80 | 22.20K |
| 2021-08-11 | 4.75 | 4.73 | ↓$0.02 (-0.42%) | 4.67 | 4.77 | 25.50K |
| 2021-08-10 | 4.67 | 4.74 | ↑$0.07 (1.50%) | 4.67 | 4.77 | 61.73K |
| 2021-08-09 | 4.41 | 4.70 | ↑$0.29 (6.46%) | 4.41 | 4.74 | 78.62K |
| 2021-08-06 | 4.50 | 4.40 | ↓$0.10 (-2.22%) | 4.24 | 4.53 | 172.47K |
| 2021-08-05 | 4.30 | 4.21 | ↓$0.09 (-2.09%) | 4.20 | 4.30 | 8.61K |
| 2021-08-04 | 4.32 | 4.20 | ↓$0.12 (-2.78%) | 3.91 | 4.43 | 75.73K |
| 2021-08-03 | 4.45 | 4.30 | ↓$0.15 (-3.37%) | 4.29 | 4.51 | 43.84K |
| 2021-08-02 | 4.51 | 4.47 | ↓$0.04 (-0.89%) | 4.43 | 4.52 | 78.91K |
| 2021-07-30 | 4.33 | 4.51 | ↑$0.18 (4.04%) | 4.33 | 4.53 | 143.50K |
| 2021-07-29 | 4.39 | 4.39 | ↑$0.00 (0.00%) | 4.37 | 4.47 | 9.66K |
Create an account or log in to view more rows.
$OSN I hate this company.
$OSN i'm out of slaps for the day
$OSN Buying more
$OSN Exciting times ahead people.
$OSN Hold on to your Butts.
$OSN what’s next bulls
$OSN looks good
$OSN HODL
$OSN going green
$OSN last chance to load imo