Singapore markets closed

Ostin Technology Group Co., Ltd. (OST)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.4694-0.0346 (-6.87%)
As of 04:00PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.53000.46940.46940.46940.4694176
26 Mar 20240.50000.52300.48100.48100.481012,400
25 Mar 20240.49900.51900.49900.50000.50004,300
22 Mar 20240.51000.51000.49000.49000.490010,700
21 Mar 20240.52000.52000.51000.51200.512014,000
20 Mar 20240.49000.52500.49000.50000.500012,100
19 Mar 20240.50000.52000.48200.50000.500013,000
18 Mar 20240.51000.51000.49100.50000.500030,800
15 Mar 20240.51000.53500.49000.51500.515058,000
14 Mar 20240.48900.54000.48000.50000.500090,500
13 Mar 20240.49000.52000.49000.49000.490037,600
12 Mar 20240.50000.52000.49000.49100.491025,100
11 Mar 20240.50000.52100.48500.52000.52009,900
08 Mar 20240.51000.51000.48500.49000.490036,800
07 Mar 20240.51700.51800.50000.50000.500012,200
06 Mar 20240.50700.53400.48700.51800.518028,800
05 Mar 20240.53900.53900.50000.50700.507038,600
04 Mar 20240.51000.53600.51000.51000.510020,500
01 Mar 20240.51100.53800.50000.52000.520053,100
29 Feb 20240.54600.54600.51000.51500.515028,600
28 Feb 20240.52300.54900.51000.54700.547031,100
27 Feb 20240.55000.57600.53000.55500.555067,700
26 Feb 20240.49500.61000.49500.60400.6040290,900
23 Feb 20240.56600.59000.52000.53200.5320109,300
22 Feb 20240.51000.62000.48000.60800.6080325,500
21 Feb 20240.47400.56800.45000.53500.5350527,500
20 Feb 20240.61500.64500.53500.55000.55007,103,300
16 Feb 20240.58000.70300.55000.67600.67604,087,200
15 Feb 20240.56000.58000.49700.58000.580024,200
14 Feb 20240.56000.58800.53000.56000.56008,500
13 Feb 20240.59200.59200.46000.52800.52803,500
12 Feb 20240.54000.54000.43600.52500.525020,700
09 Feb 20240.53500.53500.49700.52500.52506,800
08 Feb 20240.50000.55000.48400.53500.535035,900
07 Feb 20240.53000.53000.46000.47800.478054,900
06 Feb 20240.57100.57500.53600.57000.570025,600
05 Feb 20240.56100.65000.55000.57100.571029,700
02 Feb 20240.51600.58500.51600.58400.584032,800
01 Feb 20240.40100.60000.40100.58500.5850587,700
31 Jan 20240.40000.44600.40000.40100.401045,900
30 Jan 20240.42900.42900.38100.42400.424073,200
29 Jan 20240.47000.48400.40200.40200.402097,600
26 Jan 20240.57000.57100.45100.47000.470082,100
25 Jan 20240.62600.62600.55000.60000.600032,300
24 Jan 20240.70000.70000.63000.64000.640020,100
23 Jan 20240.69500.70000.66000.68000.68008,600
22 Jan 20240.70000.70000.67000.68000.68001,300
19 Jan 20240.68000.74100.68000.70000.70007,200
18 Jan 20240.67000.75400.67000.68000.680023,100
17 Jan 20240.73000.73000.67000.67000.670018,000
16 Jan 20240.75000.78000.68300.73000.7300130,400
12 Jan 20240.78000.79200.74000.76500.76507,300
11 Jan 20240.70000.78000.70000.78000.780021,000
10 Jan 20240.71000.81000.71000.73000.73005,300
09 Jan 20240.82000.82000.74000.74000.740018,100
08 Jan 20240.80000.81000.76000.81000.81004,500
05 Jan 20240.80600.81000.74000.80000.8000112,800
04 Jan 20240.77500.79000.74500.79000.790040,100
03 Jan 20240.79000.79000.76000.76000.760033,700
02 Jan 20240.80000.80000.78000.79400.79406,000
29 Dec 20230.81000.82000.78000.78100.781054,900
28 Dec 20230.80000.82600.79000.80000.800027,300
27 Dec 20230.82000.85000.78600.79200.792045,700
26 Dec 20230.80000.82200.80000.81600.816031,100
22 Dec 20230.78100.82000.78100.79100.791044,000
21 Dec 20230.80000.83500.78500.80500.805062,100
20 Dec 20230.82000.85000.78100.78100.781018,200
19 Dec 20230.82000.85000.78000.78100.781062,600
18 Dec 20230.86300.86300.80000.81500.81504,700
15 Dec 20230.80900.86000.80900.86000.86001,800
14 Dec 20230.90000.90000.77000.77000.7700104,700
13 Dec 20230.82000.83000.82000.83000.83003,200
12 Dec 20230.85000.92700.80000.80000.800012,200
11 Dec 20230.92100.96000.80000.85000.8500260,500
08 Dec 20230.93100.94000.87100.90000.9000218,200
07 Dec 20230.99801.00000.94000.94000.940013,700
06 Dec 20230.96400.97900.95000.95000.95007,900
05 Dec 20231.00001.00000.95000.97900.979039,000
04 Dec 20230.92001.07000.82101.01001.0100211,000
01 Dec 20230.95000.99000.93600.93600.936066,900
30 Nov 20230.95001.01000.95000.97500.975046,900
29 Nov 20230.97900.97900.92000.95000.95009,900
28 Nov 20230.89700.97800.89700.93000.930016,900
27 Nov 20230.95000.97900.89800.96000.960042,900
24 Nov 20230.95000.95000.89800.95000.95001,900
22 Nov 20230.90000.95000.89000.95000.9500111,000
21 Nov 20230.90000.90000.89000.89000.890026,700
20 Nov 20230.91400.91400.83000.89500.895016,500
17 Nov 20231.03001.03000.81000.87000.870023,900
16 Nov 20230.92201.03000.88001.03001.0300475,900
15 Nov 20230.81900.95000.81900.95000.9500167,300
14 Nov 20230.74600.84000.74500.82000.820014,300
13 Nov 20230.84000.84000.76000.77500.775012,000
10 Nov 20230.77500.84000.72800.83700.837048,000
09 Nov 20230.79000.84900.77000.83300.833029,600
08 Nov 20230.77000.84900.77000.81300.813044,900
07 Nov 20230.76000.84900.75000.81500.815040,900
06 Nov 20230.78800.79000.72200.78800.788033,300
03 Nov 20230.80900.80900.72100.75800.758023,900
02 Nov 20230.73000.81000.73000.80900.809074,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...