Skip to main content
Ostin Technology Group Co., Ltd. (OST)
NASDAQ: OST · Real-Time Price · USD
2.620
-0.060 (-2.24%)
At close: Feb 21, 2025, 4:00 PM
2.680
+0.060 (2.29%)
After-hours: Feb 21, 2025, 5:32 PM EST

Ostin Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20252.672.702.592.682.680.75%14,065
Feb 19, 20252.572.742.572.662.660.38%25,344
Feb 18, 20252.582.772.582.652.650.76%22,236
Feb 14, 20252.632.692.542.632.631.54%73,686
Feb 13, 20252.502.622.502.592.590.78%25,637
Feb 12, 20252.552.672.512.572.571.58%36,473
Feb 11, 20252.502.642.502.532.53-1.94%30,199
Feb 10, 20252.642.742.552.582.58-2.27%39,724
Feb 7, 20252.712.812.622.642.64-2.22%36,759
Feb 6, 20252.852.982.702.702.70-5.92%94,791
Feb 5, 20252.803.082.712.872.872.50%91,321
Feb 4, 20252.652.912.652.802.801.08%150,115
Feb 3, 20252.562.902.522.772.777.78%188,687
Jan 31, 20252.672.802.492.572.57-221,919
Jan 30, 20252.552.702.462.572.57-12.29%494,245
Jan 29, 20252.882.962.502.932.931.03%3,650,736
Jan 28, 20252.443.002.212.902.9013.73%4,398,994
Jan 27, 20252.852.952.502.552.55-5.56%358,402
Jan 24, 20252.803.252.472.702.7011.57%11,674,341
Jan 23, 20252.413.362.402.422.42-735,551
Jan 22, 20252.312.692.312.422.427.08%131,977
Jan 21, 20252.362.392.192.262.26-4.64%120,909
Jan 17, 20252.422.502.272.372.37-2.07%86,824
Jan 16, 20252.512.622.402.422.42-5.47%89,622
Jan 15, 20252.432.822.242.562.564.92%443,602
Jan 14, 20252.782.952.372.442.4411.42%9,156,356
Jan 13, 20252.174.422.032.192.19-4.78%3,727,744
Jan 10, 20252.182.452.182.302.30-5.35%83,560
Jan 8, 20252.442.742.042.432.430.41%4,799,172
Jan 7, 20252.452.462.262.422.422.98%76,949
Jan 6, 20252.372.552.202.352.35-4.86%195,347
Jan 3, 20252.272.652.162.472.476.93%302,492
Jan 2, 20253.083.202.302.312.31-13.81%4,196,965
Dec 31, 20242.383.002.202.682.6817.85%1,091,455
Dec 30, 20242.102.391.882.272.279.75%90,189
Dec 27, 20242.002.181.902.072.073.60%61,833
Dec 26, 20241.622.201.622.002.0022.70%233,485
Dec 24, 20241.881.881.631.631.63-13.57%1,127,071
Dec 23, 20241.812.101.801.891.896.01%66,702
Dec 20, 20241.661.951.621.781.780.11%101,181
Dec 19, 20241.771.801.651.781.783.80%46,681
Dec 18, 20241.801.801.641.711.71-3.82%39,956
Dec 17, 20241.761.801.631.781.781.31%114,391
Dec 16, 20241.801.881.621.761.76-0.17%26,313
Dec 13, 20241.711.801.651.761.763.47%31,820
Dec 12, 20241.761.881.601.701.70-2.58%79,251
Dec 11, 20241.801.851.641.751.75-5.67%138,360
Dec 10, 20241.902.101.701.851.85-3.64%137,163
Dec 9, 20241.912.141.811.921.92-2.49%35,728
Dec 6, 20242.162.161.801.971.97-10.50%62,059
Dec 5, 20242.202.262.162.202.200.36%705
Dec 4, 20242.162.202.112.192.19-0.27%5,985
Dec 3, 20242.152.442.152.202.20-0.86%7,991
Dec 2, 20242.212.302.182.222.22-6.41%5,824
Nov 29, 20242.042.502.042.372.3711.06%50,702
Nov 27, 20242.202.202.022.132.13-2.96%2,566
Nov 26, 20242.092.342.092.202.204.02%6,089
Nov 25, 20242.102.202.022.112.11-3.47%7,761
Nov 22, 20242.202.342.022.192.190.46%12,370
Nov 21, 20242.102.212.052.182.183.81%3,360
Nov 20, 20242.122.222.022.102.10-0.94%7,078
Nov 19, 20242.202.202.012.122.12-3.72%13,176
Nov 18, 20242.192.352.102.202.20-7.44%14,888
Nov 15, 20242.672.672.212.382.38-4.84%125,844
Nov 14, 20242.602.602.502.502.50-831
Nov 13, 20242.632.702.502.502.50-6.26%3,349
Nov 12, 20242.612.702.612.672.67-1.55%5,326
Nov 11, 20242.802.802.602.712.713.59%7,164
Nov 8, 20242.772.802.492.622.62-5.46%15,217
Nov 7, 20242.632.822.632.772.772.44%4,024
Nov 6, 20242.702.812.622.702.70-3.91%8,433
Nov 5, 20242.712.902.612.812.813.65%5,220
Nov 4, 20242.862.932.512.712.71-5.21%24,683
Nov 1, 20244.684.682.752.862.86-42.80%226,823
Oct 31, 20243.605.133.255.005.0016.28%99,191
Oct 30, 20243.104.603.044.304.3038.58%446,477
Oct 29, 20243.203.233.103.103.10-4.52%1,189
Oct 28, 20243.233.303.203.253.25-2.99%577
Oct 25, 20243.503.533.303.353.353.08%626
Oct 24, 20243.353.353.003.253.25-3.85%8,788
Oct 23, 20243.423.443.303.383.38-1.74%1,209
Oct 22, 20243.683.703.423.443.44-7.03%3,827
Oct 21, 20243.613.713.463.703.70-3.90%6,688
Oct 18, 20244.004.113.613.853.85-6.33%3,714
Oct 17, 20243.954.303.954.114.115.36%5,247
Oct 16, 20244.104.103.803.903.90-4.85%1,328
Oct 15, 20243.954.303.864.104.102.78%14,222
Oct 14, 20243.804.353.603.993.999.29%12,720
Oct 11, 20243.503.693.503.653.654.29%633
Oct 10, 20243.603.603.403.503.502.94%2,534
Oct 9, 20243.503.543.403.403.40-3.79%1,531
Oct 8, 20243.783.783.303.533.53-6.51%12,015
Oct 7, 20243.834.183.703.783.78-4.30%6,224
Oct 4, 20243.803.953.603.953.953.95%15,477
Oct 3, 20243.853.933.543.803.80-3.77%6,982
Oct 2, 20243.953.953.503.953.956.73%9,647
Oct 1, 20243.763.823.423.703.70-1.60%17,208
Sep 30, 20243.504.103.303.763.7613.94%43,207
Sep 27, 20243.283.463.283.303.300.46%3,212
Sep 26, 20243.133.403.123.293.295.29%2,182