Ostin Technology Group Co., Ltd. (OST)
NASDAQ: OST · Real-Time Price · USD
0.329
+0.026 (8.70%)
At close: Sep 26, 2024, 4:00 PM
0.323
-0.006 (-1.83%)
After-hours: Sep 26, 2024, 4:03 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.02% | 4,230 |
| Sep 24, 2024 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 3.77% | 15,464 |
| Sep 23, 2024 | 0.31 | 0.33 | 0.29 | 0.31 | 0.31 | - | 58,895 |
| Sep 20, 2024 | 0.32 | 0.34 | 0.29 | 0.31 | 0.31 | -0.42% | 72,634 |
| Sep 19, 2024 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | 1.70% | 36,970 |
| Sep 18, 2024 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -2.48% | 12,814 |
| Sep 17, 2024 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -3.62% | 9,150 |
| Sep 16, 2024 | 0.33 | 0.35 | 0.31 | 0.33 | 0.33 | -8.07% | 82,446 |
| Sep 13, 2024 | 0.28 | 0.35 | 0.28 | 0.35 | 0.35 | 16.35% | 164,230 |
| Sep 12, 2024 | 0.32 | 0.32 | 0.28 | 0.30 | 0.30 | -10.20% | 277,313 |
| Sep 11, 2024 | 0.31 | 0.35 | 0.30 | 0.34 | 0.34 | 9.39% | 2,391,216 |
| Sep 10, 2024 | 0.31 | 0.34 | 0.29 | 0.31 | 0.31 | -1.27% | 41,076 |
| Sep 9, 2024 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 1.68% | 3,578 |
| Sep 6, 2024 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | -0.52% | 2,322 |
| Sep 5, 2024 | 0.29 | 0.36 | 0.29 | 0.31 | 0.31 | 0.13% | 32,143 |
| Sep 4, 2024 | 0.31 | 0.34 | 0.28 | 0.31 | 0.31 | 1.64% | 89,001 |
| Sep 3, 2024 | 0.31 | 0.35 | 0.30 | 0.31 | 0.31 | -8.96% | 130,883 |
| Aug 30, 2024 | 0.32 | 0.36 | 0.32 | 0.34 | 0.34 | 8.06% | 20,543 |
| Aug 29, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -13.29% | 298 |
| Aug 28, 2024 | 0.33 | 0.38 | 0.33 | 0.36 | 0.36 | -2.69% | 47,078 |
| Aug 27, 2024 | 0.33 | 0.39 | 0.33 | 0.37 | 0.37 | 4.40% | 77,871 |
| Aug 26, 2024 | 0.33 | 0.35 | 0.32 | 0.35 | 0.35 | 0.06% | 942 |
| Aug 23, 2024 | 0.33 | 0.39 | 0.32 | 0.35 | 0.35 | 0.46% | 28,671 |
| Aug 22, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 54 |
| Aug 21, 2024 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | -2.75% | 16,810 |
| Aug 20, 2024 | 0.36 | 0.36 | 0.33 | 0.36 | 0.36 | 2.86% | 5,411 |
| Aug 19, 2024 | 0.33 | 0.35 | 0.31 | 0.35 | 0.35 | 4.48% | 2,188 |
| Aug 16, 2024 | 0.33 | 0.34 | 0.30 | 0.34 | 0.34 | -0.03% | 36,241 |
| Aug 15, 2024 | 0.31 | 0.34 | 0.30 | 0.34 | 0.34 | 4.72% | 51,761 |
| Aug 14, 2024 | 0.31 | 0.35 | 0.29 | 0.32 | 0.32 | 12.28% | 130,050 |
| Aug 13, 2024 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 7,140 |
| Aug 12, 2024 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -6.67% | 16,025 |
| Aug 9, 2024 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 10.21% | 15,962 |
| Aug 8, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.52% | 13,533 |
| Aug 7, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.77% | 14,305 |
| Aug 6, 2024 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.07% | 9,164 |
| Aug 5, 2024 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.41% | 38,783 |
| Aug 2, 2024 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -7.02% | 27,355 |
| Aug 1, 2024 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -5.83% | 68,339 |
| Jul 31, 2024 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | -0.84% | 33,749 |
| Jul 30, 2024 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -3.19% | 15,298 |