Recent Quotes (30 days)

You have no recent quotes
chg | %

Ossen Innovation Co Ltd (ADR) historical prices

   Watch this stock

Historical chart

    3.12 
    2.73 
    2.34 
 Jun 29, 2016 Jun 27, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 27, 2017 2.14 2.43 2.11 2.39 52,199
Jun 26, 2017 2.21 2.21 2.14 2.18 1,230
Jun 23, 2017 2.18 2.18 2.14 2.17 6,246
Jun 22, 2017 2.20 2.24 2.11 2.15 7,810
Jun 21, 2017 2.15 2.25 2.10 2.21 32,234
Jun 20, 2017 2.21 2.25 2.14 2.17 6,304
Jun 19, 2017 2.12 2.25 2.12 2.21 10,114
Jun 16, 2017 2.19 2.19 2.13 2.13 1,284
Jun 15, 2017 - - - 2.22 0
Jun 14, 2017 2.18 2.25 2.12 2.22 24,412
Jun 13, 2017 2.28 2.28 2.14 2.21 4,973
Jun 12, 2017 2.30 2.31 2.27 2.27 2,591
Jun 9, 2017 2.32 2.36 2.30 2.30 11,084
Jun 8, 2017 2.22 2.40 2.21 2.36 67,425
Jun 7, 2017 2.16 2.25 2.12 2.25 10,410
Jun 6, 2017 2.07 2.12 2.07 2.09 2,780
Jun 5, 2017 2.09 2.22 2.08 2.22 12,961
Jun 2, 2017 - - - 2.15 0
Jun 1, 2017 2.24 2.25 2.15 2.15 2,583
May 31, 2017 2.27 2.27 2.08 2.22 31,286
May 30, 2017 2.16 2.24 2.05 2.08 17,763
May 26, 2017 2.09 2.10 2.09 2.10 1,300
May 25, 2017 2.09 2.12 2.08 2.08 3,162
May 24, 2017 2.26 2.26 2.06 2.16 5,687
May 23, 2017 2.21 2.25 2.21 2.24 5,894
May 22, 2017 2.25 2.26 2.21 2.22 11,747
May 19, 2017 2.18 2.18 2.16 2.16 3,001
May 18, 2017 2.12 2.20 2.12 2.19 19,100
May 17, 2017 2.10 2.14 2.10 2.14 358
May 16, 2017 2.21 2.21 2.14 2.14 527