Skip to main content
Ostin Technology Group Co., Ltd. (OST)
NASDAQ: OST · Real-Time Price · USD
1.730
+0.040 (2.37%)
At close: Mar 28, 2025, 4:00 PM
1.815
+0.085 (4.90%)
Pre-market: Mar 31, 2025, 7:50 AM EDT

Ostin Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20251.631.731.631.731.732.37%13,827
Mar 27, 20251.781.781.681.691.69-5.59%14,937
Mar 26, 20251.681.841.681.791.792.87%4,106
Mar 25, 20251.851.861.741.741.74-9.14%12,490
Mar 24, 20251.961.971.911.921.92-3.28%9,264
Mar 21, 20251.982.051.911.981.98-11,243
Mar 20, 20252.072.351.861.981.9810.00%67,672
Mar 19, 20251.791.851.791.801.800.56%2,812
Mar 18, 20251.651.831.651.791.798.48%24,010
Mar 17, 20252.052.051.631.651.65-21.43%43,327
Mar 14, 20252.262.342.102.102.10-7.89%13,852
Mar 13, 20252.322.352.282.282.28-5.39%11,757
Mar 12, 20252.362.412.362.412.41-1.23%3,726
Mar 11, 20252.352.442.312.442.443.39%96,591
Mar 10, 20252.402.522.312.362.36-1.67%47,620
Mar 7, 20252.402.502.402.402.40-1.64%35,960
Mar 6, 20252.452.492.402.442.44-1.21%10,886
Mar 5, 20252.422.512.402.472.472.49%19,610
Mar 4, 20252.452.472.402.412.41-2.43%40,183
Mar 3, 20252.482.562.452.472.47-3.52%26,817
Feb 28, 20252.462.582.452.562.561.99%20,627
Feb 27, 20252.572.622.472.512.51-4.20%26,847
Feb 26, 20252.482.652.482.622.624.38%23,672
Feb 25, 20252.472.632.462.512.51-0.40%121,787
Feb 24, 20252.572.642.452.522.52-3.82%50,372
Feb 21, 20252.602.712.602.622.62-2.24%25,761
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