Ostin Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	0.29	0.29	0.25	0.27	0.27	-5.21%	246,552
Nov 1, 2024	0.47	0.47	0.28	0.29	0.29	-42.80%	2,268,238
Oct 31, 2024	0.36	0.51	0.33	0.50	0.50	16.28%	991,917
Oct 30, 2024	0.31	0.46	0.30	0.43	0.43	38.58%	4,464,778
Oct 29, 2024	0.32	0.32	0.31	0.31	0.31	-4.52%	11,890
Oct 28, 2024	0.32	0.33	0.32	0.33	0.33	-2.99%	5,779
Oct 25, 2024	0.35	0.35	0.33	0.34	0.34	3.08%	6,265
Oct 24, 2024	0.34	0.34	0.30	0.33	0.33	-3.85%	87,885
Oct 23, 2024	0.34	0.34	0.33	0.34	0.34	-1.74%	12,090
Oct 22, 2024	0.37	0.37	0.34	0.34	0.34	-7.03%	38,271
Oct 21, 2024	0.36	0.37	0.35	0.37	0.37	-3.90%	66,880
Oct 18, 2024	0.40	0.41	0.36	0.39	0.39	-6.33%	37,149
Oct 17, 2024	0.40	0.43	0.40	0.41	0.41	5.36%	52,473
Oct 16, 2024	0.41	0.41	0.38	0.39	0.39	-4.85%	13,284
Oct 15, 2024	0.40	0.43	0.39	0.41	0.41	2.78%	142,228
Oct 14, 2024	0.38	0.44	0.36	0.40	0.40	9.29%	127,208
Oct 11, 2024	0.35	0.37	0.35	0.37	0.37	4.29%	6,338
Oct 10, 2024	0.36	0.36	0.34	0.35	0.35	2.94%	25,343
Oct 9, 2024	0.35	0.35	0.34	0.34	0.34	-3.79%	15,310
Oct 8, 2024	0.38	0.38	0.33	0.35	0.35	-6.51%	120,153
Oct 7, 2024	0.38	0.42	0.37	0.38	0.38	-4.30%	62,242
Oct 4, 2024	0.38	0.40	0.36	0.40	0.40	3.95%	154,775
Oct 3, 2024	0.38	0.39	0.35	0.38	0.38	-3.77%	69,828
Oct 2, 2024	0.40	0.40	0.35	0.39	0.39	6.73%	96,474
Oct 1, 2024	0.38	0.38	0.34	0.37	0.37	-1.60%	172,080
Sep 30, 2024	0.35	0.41	0.33	0.38	0.38	13.94%	432,070
Sep 27, 2024	0.33	0.35	0.33	0.33	0.33	0.46%	32,123
Sep 26, 2024	0.31	0.34	0.31	0.33	0.33	5.29%	21,825
Sep 25, 2024	0.32	0.32	0.30	0.31	0.31	-3.02%	4,230
Sep 24, 2024	0.31	0.33	0.31	0.32	0.32	3.77%	15,464
Sep 23, 2024	0.31	0.33	0.29	0.31	0.31	-	58,895
Sep 20, 2024	0.32	0.34	0.29	0.31	0.31	-0.42%	72,634
Sep 19, 2024	0.32	0.33	0.30	0.31	0.31	1.70%	36,970
Sep 18, 2024	0.31	0.32	0.31	0.31	0.31	-2.48%	12,814
Sep 17, 2024	0.33	0.33	0.30	0.31	0.31	-3.62%	9,150
Sep 16, 2024	0.33	0.35	0.31	0.33	0.33	-8.07%	82,446
Sep 13, 2024	0.28	0.35	0.28	0.35	0.35	16.35%	164,230
Sep 12, 2024	0.32	0.32	0.28	0.30	0.30	-10.20%	277,313
Sep 11, 2024	0.31	0.35	0.30	0.34	0.34	9.39%	2,391,216
Sep 10, 2024	0.31	0.34	0.29	0.31	0.31	-1.27%	41,076
Sep 9, 2024	0.29	0.31	0.29	0.31	0.31	1.68%	3,578
Sep 6, 2024	0.30	0.31	0.29	0.31	0.31	-0.52%	2,322
Sep 5, 2024	0.29	0.36	0.29	0.31	0.31	0.13%	32,143
Sep 4, 2024	0.31	0.34	0.28	0.31	0.31	1.64%	89,001
Sep 3, 2024	0.31	0.35	0.30	0.31	0.31	-8.96%	130,883
Aug 30, 2024	0.32	0.36	0.32	0.34	0.34	8.06%	20,543
Aug 29, 2024	0.31	0.31	0.31	0.31	0.31	-13.29%	298
Aug 28, 2024	0.33	0.38	0.33	0.36	0.36	-2.69%	47,078
Aug 27, 2024	0.33	0.39	0.33	0.37	0.37	4.40%	77,871
Aug 26, 2024	0.33	0.35	0.32	0.35	0.35	0.06%	942
Aug 23, 2024	0.33	0.39	0.32	0.35	0.35	0.46%	28,671
Aug 22, 2024	0.35	0.35	0.35	0.35	0.35	-	54
Aug 21, 2024	0.34	0.36	0.34	0.35	0.35	-2.75%	16,810
Aug 20, 2024	0.36	0.36	0.33	0.36	0.36	2.86%	5,411
Aug 19, 2024	0.33	0.35	0.31	0.35	0.35	4.48%	2,188
Aug 16, 2024	0.33	0.34	0.30	0.34	0.34	-0.03%	36,241
Aug 15, 2024	0.31	0.34	0.30	0.34	0.34	4.72%	51,761
Aug 14, 2024	0.31	0.35	0.29	0.32	0.32	12.28%	130,050
Aug 13, 2024	0.28	0.30	0.28	0.29	0.29	1.79%	7,140
Aug 12, 2024	0.28	0.29	0.27	0.28	0.28	-6.67%	16,025
Aug 9, 2024	0.28	0.30	0.28	0.30	0.30	10.21%	15,962
Aug 8, 2024	0.27	0.27	0.27	0.27	0.27	-5.52%	13,533
Aug 7, 2024	0.29	0.29	0.29	0.29	0.29	1.77%	14,305
Aug 6, 2024	0.28	0.29	0.27	0.28	0.28	1.07%	9,164
Aug 5, 2024	0.29	0.29	0.28	0.28	0.28	-3.41%	38,783
Aug 2, 2024	0.33	0.33	0.29	0.29	0.29	-7.02%	27,355
Aug 1, 2024	0.33	0.33	0.31	0.31	0.31	-5.83%	68,339
Jul 31, 2024	0.33	0.35	0.33	0.33	0.33	-0.84%	33,749
Jul 30, 2024	0.34	0.34	0.33	0.33	0.33	-3.19%	15,298