Canada markets closed

Ostin Technology Group Co., Ltd. (OST)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.4298-0.0192 (-4.28%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.45160.45160.42010.42980.429823,794
May 02, 20240.46000.46000.42000.43000.430072,400
May 01, 20240.42000.49400.42000.43000.4300397,800
Apr 30, 20240.41400.42900.41400.42000.420012,400
Apr 29, 20240.42400.44700.40000.41700.41709,100
Apr 26, 20240.41300.48000.41000.42400.424025,300
Apr 25, 20240.41000.44000.40800.40800.408043,700
Apr 24, 20240.42600.47300.42600.45800.458051,000
Apr 23, 20240.41500.57800.41000.50000.5000294,600
Apr 22, 20240.41000.44800.40000.40000.400057,900
Apr 19, 20240.47300.48200.41000.41100.4110238,500
Apr 18, 20240.41000.50900.40000.50900.50902,112,600
Apr 17, 20240.42000.43100.41100.41100.411018,200
Apr 16, 20240.44800.44800.42100.42500.425037,500
Apr 15, 20240.46400.47400.42000.44000.440050,500
Apr 12, 20240.45000.47000.45000.46400.464042,100
Apr 11, 20240.50900.50900.45900.47600.476066,200
Apr 10, 20240.45100.52000.45100.45100.45103,800
Apr 09, 20240.48400.52000.46100.46100.46101,500
Apr 08, 20240.45500.47100.45500.46300.463012,500
Apr 05, 20240.46700.49400.45000.47100.471024,600
Apr 04, 20240.49000.49000.46700.46700.467027,300
Apr 03, 20240.49000.49000.48000.49000.490012,500
Apr 02, 20240.48500.49000.47800.49000.49005,700
Apr 01, 20240.49600.50000.48100.50000.500028,700
Mar 28, 20240.49000.51500.48000.49600.496010,000
Mar 27, 20240.53000.53000.46700.50100.501027,600
Mar 26, 20240.50000.52300.48100.48100.481012,400
Mar 25, 20240.49900.51900.49900.50000.50004,300
Mar 22, 20240.51000.51000.49000.49000.490010,700
Mar 21, 20240.52000.52000.51000.51200.512014,000
Mar 20, 20240.49000.52500.49000.50000.500012,100
Mar 19, 20240.50000.52000.48200.50000.500013,000
Mar 18, 20240.51000.51000.49100.50000.500030,800
Mar 15, 20240.51000.53500.49000.51500.515058,000
Mar 14, 20240.48900.54000.48000.50000.500090,500
Mar 13, 20240.49000.52000.49000.49000.490037,600
Mar 12, 20240.50000.52000.49000.49100.491025,100
Mar 11, 20240.50000.52100.48500.52000.52009,900
Mar 08, 20240.51000.51000.48500.49000.490036,800
Mar 07, 20240.51700.51800.50000.50000.500012,200
Mar 06, 20240.50700.53400.48700.51800.518028,800
Mar 05, 20240.53900.53900.50000.50700.507038,600
Mar 04, 20240.51000.53600.51000.51000.510020,500
Mar 01, 20240.51100.53800.50000.52000.520053,100
Feb 29, 20240.54600.54600.51000.51500.515028,600
Feb 28, 20240.52300.54900.51000.54700.547031,100
Feb 27, 20240.55000.57600.53000.55500.555067,700
Feb 26, 20240.49500.61000.49500.60400.6040290,900
Feb 23, 20240.56600.59000.52000.53200.5320109,300
Feb 22, 20240.51000.62000.48000.60800.6080325,500
Feb 21, 20240.47400.56800.45000.53500.5350527,500
Feb 20, 20240.61500.64500.53500.55000.55007,103,300
Feb 16, 20240.58000.70300.55000.67600.67604,087,200
Feb 15, 20240.56000.58000.49700.58000.580024,200
Feb 14, 20240.56000.58800.53000.56000.56008,500
Feb 13, 20240.59200.59200.46000.52800.52803,500
Feb 12, 20240.54000.54000.43600.52500.525020,700
Feb 09, 20240.53500.53500.49700.52500.52506,800
Feb 08, 20240.50000.55000.48400.53500.535035,900
Feb 07, 20240.53000.53000.46000.47800.478054,900
Feb 06, 20240.57100.57500.53600.57000.570025,600
Feb 05, 20240.56100.65000.55000.57100.571029,700
Feb 02, 20240.51600.58500.51600.58400.584032,800
Feb 01, 20240.40100.60000.40100.58500.5850587,700
Jan 31, 20240.40000.44600.40000.40100.401045,900
Jan 30, 20240.42900.42900.38100.42400.424073,200
Jan 29, 20240.47000.48400.40200.40200.402097,600
Jan 26, 20240.57000.57100.45100.47000.470082,100
Jan 25, 20240.62600.62600.55000.60000.600032,300
Jan 24, 20240.70000.70000.63000.64000.640020,100
Jan 23, 20240.69500.70000.66000.68000.68008,600
Jan 22, 20240.70000.70000.67000.68000.68001,300
Jan 19, 20240.68000.74100.68000.70000.70007,200
Jan 18, 20240.67000.75400.67000.68000.680023,100
Jan 17, 20240.73000.73000.67000.67000.670018,000
Jan 16, 20240.75000.78000.68300.73000.7300130,400
Jan 12, 20240.78000.79200.74000.76500.76507,300
Jan 11, 20240.70000.78000.70000.78000.780021,000
Jan 10, 20240.71000.81000.71000.73000.73005,300
Jan 09, 20240.82000.82000.74000.74000.740018,100
Jan 08, 20240.80000.81000.76000.81000.81004,500
Jan 05, 20240.80600.81000.74000.80000.8000112,800
Jan 04, 20240.77500.79000.74500.79000.790040,100
Jan 03, 20240.79000.79000.76000.76000.760033,700
Jan 02, 20240.80000.80000.78000.79400.79406,000
Dec 29, 20230.81000.82000.78000.78100.781054,900
Dec 28, 20230.80000.82600.79000.80000.800027,300
Dec 27, 20230.82000.85000.78600.79200.792045,700
Dec 26, 20230.80000.82200.80000.81600.816031,100
Dec 22, 20230.78100.82000.78100.79100.791044,000
Dec 21, 20230.80000.83500.78500.80500.805062,100
Dec 20, 20230.82000.85000.78100.78100.781018,200
Dec 19, 20230.82000.85000.78000.78100.781062,600
Dec 18, 20230.86300.86300.80000.81500.81504,700
Dec 15, 20230.80900.86000.80900.86000.86001,800
Dec 14, 20230.90000.90000.77000.77000.7700104,700
Dec 13, 20230.82000.83000.82000.83000.83003,200
Dec 12, 20230.85000.92700.80000.80000.800012,200
Dec 11, 20230.92100.96000.80000.85000.8500260,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...