Ostin Technology Group Co., Ltd. (OST)
NASDAQ: OST · Real-Time Price · USD
6.97
+0.36 (5.45%)
At close: Jun 13, 2025, 4:00 PM
7.23
+0.26 (3.73%)
After-hours: Jun 13, 2025, 7:57 PM EDT

Ostin Technology Group Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 29, 2024Jun 13, 2025Max ▾5 Aug2 Sep30 Sep28 Oct25 Nov23 Dec20 Jan17 Feb17 Mar14 Apr12 May9 JunAug '24Aug '24Oct '24Oct '24Dec '24Dec '24Feb '25Feb '25Apr '25Apr '25Jun '25Jun '2502.0004.0006.006.97

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 20256.757.206.706.976.975.45%9,754,139
Jun 12, 20256.736.736.506.616.61-4.20%8,634,455
Jun 11, 20256.816.916.076.906.902.99%16,030,236
Jun 10, 20256.406.706.136.706.708.24%15,503,507
Jun 9, 20256.056.475.806.196.194.56%15,422,614
Jun 6, 20255.805.965.605.925.925.71%2,095,345
Jun 5, 20255.815.835.475.605.60-3.61%3,024,121
Jun 4, 20255.745.885.705.815.811.57%2,421,141
Jun 3, 20255.655.735.555.725.72-1,989,930
Jun 2, 20255.515.725.495.725.723.81%1,494,718
May 30, 20255.585.605.405.515.51-1.08%1,590,658
May 29, 20255.515.585.265.575.572.58%2,481,230
May 28, 20255.255.465.255.435.434.42%1,879,279
May 27, 20254.985.214.975.205.204.84%3,575,871
May 23, 20254.804.974.754.964.962.06%2,147,160
May 22, 20254.744.904.704.864.863.18%1,805,154
May 21, 20254.804.804.614.714.71-1.46%1,603,495
May 20, 20254.694.804.454.784.784.14%1,830,140
May 19, 20254.504.704.454.594.590.66%2,071,536
May 16, 20254.244.604.004.564.562.01%6,165,491
May 15, 20254.254.504.254.474.471.36%753,244
May 14, 20254.304.424.144.414.411.38%1,225,360
May 13, 20254.734.844.034.354.35-0.68%2,358,009
May 12, 20254.034.484.004.384.385.80%7,164,905
May 9, 20254.084.383.974.144.14-0.48%27,399
May 8, 20253.774.323.644.164.1610.93%102,608
May 7, 20252.873.872.843.753.7525.63%321,228
May 6, 20253.133.202.962.992.99-6.43%30,522
May 5, 20253.213.223.143.193.192.24%16,291
May 2, 20253.243.243.093.123.12-2.19%25,759
May 1, 20253.203.333.093.193.19-2.74%64,451
Apr 30, 20253.113.353.103.283.280.92%55,434
Apr 29, 20252.663.392.663.253.256.56%144,391
Apr 28, 20252.843.062.453.053.0512.55%284,563
Apr 25, 20252.863.272.302.712.71-2.17%489,901
Apr 24, 20251.933.091.912.772.7732.54%2,235,732
Apr 23, 20251.702.131.702.092.0917.42%223,304
Apr 22, 20251.551.821.481.781.786.59%275,592
Apr 21, 20251.551.701.291.671.67-9.73%623,965
Apr 17, 20252.172.871.801.851.85-0.54%9,358,828
Apr 16, 20252.002.341.631.861.86-41.69%3,293,079
Apr 15, 20250.804.190.803.193.19299.10%103,507,933
Apr 14, 20251.121.170.780.800.80-24.59%126,790
Apr 11, 20250.971.100.971.061.068.05%19,564
Apr 10, 20251.061.160.950.980.98-14.70%62,651
Apr 9, 20251.061.291.041.151.150.97%62,171
Apr 8, 20251.441.451.061.141.14-16.86%56,998
Apr 7, 20251.311.401.311.371.37-4.86%23,688
Apr 4, 20251.431.441.401.441.44-0.62%6,855
Apr 3, 20251.411.541.381.451.45-5.91%16,644