Ostin Technology Group Co., Ltd. (OST)
NASDAQ: OST · Real-Time Price · USD
5.92
+0.32 (5.71%)
At close: Jun 6, 2025, 4:00 PM
5.91
-0.01 (-0.17%)
Pre-market: Jun 9, 2025, 6:11 AM EDT
Ostin Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 5.80 | 5.96 | 5.60 | 5.92 | 5.92 | 5.71% | 2,089,414 |
| Jun 5, 2025 | 5.81 | 5.83 | 5.47 | 5.60 | 5.60 | -3.61% | 3,024,121 |
| Jun 4, 2025 | 5.74 | 5.88 | 5.70 | 5.81 | 5.81 | 1.57% | 2,421,141 |
| Jun 3, 2025 | 5.65 | 5.73 | 5.55 | 5.72 | 5.72 | - | 1,989,930 |
| Jun 2, 2025 | 5.51 | 5.72 | 5.49 | 5.72 | 5.72 | 3.81% | 1,494,718 |
| May 30, 2025 | 5.58 | 5.60 | 5.40 | 5.51 | 5.51 | -1.08% | 1,590,658 |
| May 29, 2025 | 5.51 | 5.58 | 5.26 | 5.57 | 5.57 | 2.58% | 2,481,230 |
| May 28, 2025 | 5.25 | 5.46 | 5.25 | 5.43 | 5.43 | 4.42% | 1,879,279 |
| May 27, 2025 | 4.98 | 5.21 | 4.97 | 5.20 | 5.20 | 4.84% | 3,575,871 |
| May 23, 2025 | 4.80 | 4.97 | 4.75 | 4.96 | 4.96 | 2.06% | 2,147,160 |
| May 22, 2025 | 4.74 | 4.90 | 4.70 | 4.86 | 4.86 | 3.18% | 1,805,154 |
| May 21, 2025 | 4.80 | 4.80 | 4.61 | 4.71 | 4.71 | -1.46% | 1,603,495 |
| May 20, 2025 | 4.69 | 4.80 | 4.45 | 4.78 | 4.78 | 4.14% | 1,830,140 |
| May 19, 2025 | 4.50 | 4.70 | 4.45 | 4.59 | 4.59 | 0.66% | 2,071,536 |
| May 16, 2025 | 4.24 | 4.60 | 4.00 | 4.56 | 4.56 | 2.01% | 6,165,491 |
| May 15, 2025 | 4.25 | 4.50 | 4.25 | 4.47 | 4.47 | 1.36% | 753,244 |
| May 14, 2025 | 4.30 | 4.42 | 4.14 | 4.41 | 4.41 | 1.38% | 1,225,360 |
| May 13, 2025 | 4.73 | 4.84 | 4.03 | 4.35 | 4.35 | -0.68% | 2,358,009 |
| May 12, 2025 | 4.03 | 4.48 | 4.00 | 4.38 | 4.38 | 5.80% | 7,164,905 |
| May 9, 2025 | 4.08 | 4.38 | 3.97 | 4.14 | 4.14 | -0.48% | 27,399 |
| May 8, 2025 | 3.77 | 4.32 | 3.64 | 4.16 | 4.16 | 10.93% | 102,608 |
| May 7, 2025 | 2.87 | 3.87 | 2.84 | 3.75 | 3.75 | 25.63% | 321,228 |
| May 6, 2025 | 3.13 | 3.20 | 2.96 | 2.99 | 2.99 | -6.43% | 30,522 |
| May 5, 2025 | 3.21 | 3.22 | 3.14 | 3.19 | 3.19 | 2.24% | 16,291 |
| May 2, 2025 | 3.24 | 3.24 | 3.09 | 3.12 | 3.12 | -2.19% | 25,759 |
| May 1, 2025 | 3.20 | 3.33 | 3.09 | 3.19 | 3.19 | -2.74% | 64,451 |
| Apr 30, 2025 | 3.11 | 3.35 | 3.10 | 3.28 | 3.28 | 0.92% | 55,434 |
| Apr 29, 2025 | 2.66 | 3.39 | 2.66 | 3.25 | 3.25 | 6.56% | 144,391 |
| Apr 28, 2025 | 2.84 | 3.06 | 2.45 | 3.05 | 3.05 | 12.55% | 284,563 |
| Apr 25, 2025 | 2.86 | 3.27 | 2.30 | 2.71 | 2.71 | -2.17% | 489,901 |
| Apr 24, 2025 | 1.93 | 3.09 | 1.91 | 2.77 | 2.77 | 32.54% | 2,235,732 |
| Apr 23, 2025 | 1.70 | 2.13 | 1.70 | 2.09 | 2.09 | 17.42% | 223,304 |
| Apr 22, 2025 | 1.55 | 1.82 | 1.48 | 1.78 | 1.78 | 6.59% | 275,592 |
| Apr 21, 2025 | 1.55 | 1.70 | 1.29 | 1.67 | 1.67 | -9.73% | 623,965 |
| Apr 17, 2025 | 2.17 | 2.87 | 1.80 | 1.85 | 1.85 | -0.54% | 9,358,828 |
| Apr 16, 2025 | 2.00 | 2.34 | 1.63 | 1.86 | 1.86 | -41.69% | 3,293,079 |
| Apr 15, 2025 | 0.80 | 4.19 | 0.80 | 3.19 | 3.19 | 299.10% | 103,507,933 |
| Apr 14, 2025 | 1.12 | 1.17 | 0.78 | 0.80 | 0.80 | -24.59% | 126,790 |
| Apr 11, 2025 | 0.97 | 1.10 | 0.97 | 1.06 | 1.06 | 8.05% | 19,564 |
| Apr 10, 2025 | 1.06 | 1.16 | 0.95 | 0.98 | 0.98 | -14.70% | 62,651 |
| Apr 9, 2025 | 1.06 | 1.29 | 1.04 | 1.15 | 1.15 | 0.97% | 62,171 |
| Apr 8, 2025 | 1.44 | 1.45 | 1.06 | 1.14 | 1.14 | -16.86% | 56,998 |
| Apr 7, 2025 | 1.31 | 1.40 | 1.31 | 1.37 | 1.37 | -4.86% | 23,688 |
| Apr 4, 2025 | 1.43 | 1.44 | 1.40 | 1.44 | 1.44 | -0.62% | 6,855 |
| Apr 3, 2025 | 1.41 | 1.54 | 1.38 | 1.45 | 1.45 | -5.91% | 16,644 |
| Apr 2, 2025 | 1.42 | 1.61 | 1.42 | 1.54 | 1.54 | 1.32% | 15,182 |
| Apr 1, 2025 | 1.50 | 1.52 | 1.43 | 1.52 | 1.52 | - | 13,015 |
| Mar 31, 2025 | 1.63 | 1.65 | 1.52 | 1.52 | 1.52 | -12.14% | 6,608 |
| Mar 28, 2025 | 1.63 | 1.73 | 1.63 | 1.73 | 1.73 | 2.37% | 13,827 |
| Mar 27, 2025 | 1.78 | 1.78 | 1.68 | 1.69 | 1.69 | -5.59% | 14,937 |