Ostin Technology Group Co Ltd (OST) Historical Stock Data
5.51 ↓0.06 (-1.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OST is up 5.63% a day on average. There have been 21 days where Ostin Technology Group Co Ltd closed green and 9 days where OST closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-30 | 5.58 | 5.51 | ↓$0.07 (-1.25%) | 5.40 | 5.60 | 1.59M |
2025-05-29 | 5.51 | 5.57 | ↑$0.06 (1.09%) | 5.26 | 5.58 | 2.48M |
2025-05-28 | 5.25 | 5.43 | ↑$0.18 (3.43%) | 5.25 | 5.46 | 1.88M |
2025-05-27 | 4.98 | 5.20 | ↑$0.22 (4.42%) | 4.97 | 5.21 | 3.58M |
2025-05-23 | 4.80 | 4.96 | ↑$0.16 (3.33%) | 4.75 | 4.97 | 2.15M |
2025-05-22 | 4.74 | 4.86 | ↑$0.12 (2.53%) | 4.70 | 4.90 | 1.81M |
2025-05-21 | 4.80 | 4.71 | ↓$0.09 (-1.88%) | 4.61 | 4.80 | 1.60M |
2025-05-20 | 4.69 | 4.78 | ↑$0.09 (1.92%) | 4.45 | 4.80 | 1.83M |
2025-05-19 | 4.50 | 4.59 | ↑$0.09 (2.00%) | 4.45 | 4.70 | 2.07M |
2025-05-16 | 4.24 | 4.56 | ↑$0.32 (7.55%) | 4.00 | 4.60 | 6.15M |
2025-05-15 | 4.25 | 4.47 | ↑$0.22 (5.18%) | 4.25 | 4.50 | 753.04K |
2025-05-14 | 4.30 | 4.41 | ↑$0.11 (2.56%) | 4.14 | 4.42 | 1.22M |
2025-05-13 | 4.73 | 4.35 | ↓$0.38 (-8.03%) | 4.03 | 4.84 | 2.36M |
2025-05-12 | 4.03 | 4.38 | ↑$0.35 (8.68%) | 4.00 | 4.48 | 7.16M |
2025-05-09 | 4.08 | 4.14 | ↑$0.06 (1.47%) | 3.97 | 4.38 | 27.39K |
2025-05-08 | 3.77 | 4.16 | ↑$0.39 (10.34%) | 3.64 | 4.32 | 101.62K |
2025-05-07 | 2.87 | 3.75 | ↑$0.88 (30.66%) | 2.84 | 3.87 | 320.77K |
2025-05-06 | 3.13 | 2.99 | ↓$0.15 (-4.63%) | 2.96 | 3.20 | 30.52K |
2025-05-05 | 3.21 | 3.19 | ↓$0.02 (-0.62%) | 3.14 | 3.22 | 16.29K |
2025-05-02 | 3.24 | 3.12 | ↓$0.12 (-3.74%) | 3.09 | 3.24 | 25.76K |
2025-05-01 | 3.20 | 3.19 | ↓$0.01 (-0.31%) | 3.09 | 3.33 | 64.45K |
2025-04-30 | 3.11 | 3.28 | ↑$0.17 (5.47%) | 3.10 | 3.35 | 55.43K |
2025-04-29 | 2.66 | 3.25 | ↑$0.59 (22.18%) | 2.66 | 3.39 | 143.96K |
2025-04-28 | 2.84 | 3.05 | ↑$0.21 (7.39%) | 2.45 | 3.06 | 284.56K |
2025-04-25 | 2.86 | 2.71 | ↓$0.15 (-5.24%) | 2.30 | 3.27 | 487.88K |
2025-04-24 | 1.93 | 2.77 | ↑$0.84 (43.52%) | 1.91 | 3.09 | 2.23M |
2025-04-23 | 1.70 | 2.09 | ↑$0.39 (22.94%) | 1.70 | 2.13 | 221.74K |
2025-04-22 | 1.55 | 1.78 | ↑$0.23 (14.84%) | 1.48 | 1.82 | 275.57K |
2025-04-21 | 1.55 | 1.67 | ↑$0.12 (7.74%) | 1.29 | 1.70 | 623.68K |
2025-04-17 | 2.17 | 1.85 | ↓$0.32 (-14.75%) | 1.80 | 2.87 | 9.35M |
Create an account or log in to view more rows.
$OST not good
$OST has just been halted from trading due to volatility.
$OST has just been halted from trading due to volatility.
$OST has just been halted from trading due to volatility.
$OST has just been halted from trading due to volatility.
$OST has just been halted from trading due to volatility.
$OST has just been halted from trading due to volatility.
$OST has just been halted from trading due to volatility.
$OST has just been halted from trading due to volatility.
$OST has just been halted from trading due to volatility.