Ostin Technology Group Co., Ltd. (OST)
NASDAQ: OST · Real-Time Price · USD
1.640
+0.040 (2.50%)
Sep 4, 2025, 2:51 PM - Market open

Ostin Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20251.571.691.531.63-1.87%84,659
Sep 3, 20251.631.641.521.601.60-2.44%111,839
Sep 2, 20251.701.701.501.641.641.86%151,049
Aug 29, 20251.821.821.551.611.61-7.20%162,994
Aug 28, 20251.831.891.711.741.74-5.19%82,496
Aug 27, 20251.901.961.811.831.83-5.67%86,762
Aug 26, 20251.972.071.921.941.942.11%74,185
Aug 25, 20251.981.981.851.901.90-5.00%95,702
Aug 22, 20252.002.071.922.002.002.04%88,017
Aug 21, 20252.062.141.781.961.96-6.67%82,579
Aug 20, 20251.942.181.882.102.108.25%112,410
Aug 19, 20252.092.161.811.941.94-10.19%198,985
Aug 18, 20252.332.341.702.162.16-4.00%233,120
Aug 15, 20252.292.592.232.252.250.90%395,395
Aug 14, 20252.042.452.042.232.238.78%517,751
Aug 13, 20251.882.161.792.052.0513.26%274,696
Aug 12, 20251.801.881.711.811.810.56%174,648
Aug 11, 20251.511.871.491.801.8022.45%468,564
Aug 8, 20251.401.651.401.471.470.68%220,978
Aug 7, 20251.731.771.351.461.46-17.51%290,494
Aug 6, 20252.042.071.701.771.77-17.29%250,349
Aug 5, 20252.002.151.572.142.147.00%496,341
Aug 4, 20251.992.011.752.002.002.56%190,040
Aug 1, 20252.002.021.781.951.95-8.15%202,001
Jul 31, 20252.032.252.032.122.128.32%536,569
Jul 30, 20252.102.201.931.961.96-11.31%463,438
Jul 29, 20252.532.562.052.212.21-14.61%501,305
Jul 28, 20252.752.802.502.592.59-13.88%533,244
Jul 25, 20252.903.092.853.013.01-3.69%212,727
Jul 24, 20252.983.202.943.123.124.94%618,216
Jul 23, 20252.662.972.662.972.9713.69%362,873
Jul 22, 20252.882.892.602.622.62-8.98%469,583
Jul 21, 20253.003.032.842.872.87-5.65%521,935
Jul 18, 20253.033.193.013.053.05-4.40%292,552
Jul 17, 20253.123.193.033.193.191.11%356,122
Jul 16, 20253.263.263.093.153.15-6.53%388,872
Jul 15, 20253.133.453.133.373.379.13%417,761
Jul 14, 20253.373.373.003.093.09-7.41%591,269
Jul 11, 20253.433.603.323.343.34-9.50%508,022
Jul 10, 20253.483.753.403.693.6912.52%721,799
Jul 9, 20253.643.643.283.283.28-10.57%639,174
Jul 8, 20253.333.933.333.663.66-0.08%625,341
Jul 7, 20254.164.233.283.673.67-11.69%1,551,553
Jul 3, 20253.675.523.614.154.1527.69%10,962,420
Jul 2, 20253.203.393.073.253.25-0.61%1,316,286
Jul 1, 20253.633.633.033.273.27-17.38%2,806,781
Jun 30, 20256.256.383.333.963.96-54.73%5,154,104
Jun 27, 202511.2511.507.008.748.74-36.41%5,247,540
Jun 26, 2025225.00235.0012.7613.7513.75-93.90%1,579,163
Jun 25, 2025216.00227.50211.25225.50225.505.87%550,719