Ostin Technology Group Co., Ltd. (OST)
NASDAQ: OST · Real-Time Price · USD
2.310
-0.370 (-13.81%)
Jan 2, 2025, 4:00 PM EST - Market closed
Ostin Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2025 | 3.08 | 3.20 | 2.30 | 2.31 | 2.31 | -13.81% | 4,175,863 |
| Dec 31, 2024 | 2.38 | 3.00 | 2.20 | 2.68 | 2.68 | 17.85% | 1,091,455 |
| Dec 30, 2024 | 2.10 | 2.39 | 1.88 | 2.27 | 2.27 | 9.75% | 90,189 |
| Dec 27, 2024 | 2.00 | 2.18 | 1.90 | 2.07 | 2.07 | 3.60% | 61,833 |
| Dec 26, 2024 | 1.62 | 2.20 | 1.62 | 2.00 | 2.00 | 22.70% | 233,485 |
| Dec 24, 2024 | 1.88 | 1.88 | 1.63 | 1.63 | 1.63 | -13.57% | 1,127,071 |
| Dec 23, 2024 | 1.81 | 2.10 | 1.80 | 1.89 | 1.89 | 6.01% | 66,702 |
| Dec 20, 2024 | 1.66 | 1.95 | 1.62 | 1.78 | 1.78 | 0.11% | 101,181 |
| Dec 19, 2024 | 1.77 | 1.80 | 1.65 | 1.78 | 1.78 | 3.80% | 46,681 |
| Dec 18, 2024 | 1.80 | 1.80 | 1.64 | 1.71 | 1.71 | -3.82% | 39,956 |
| Dec 17, 2024 | 1.76 | 1.80 | 1.63 | 1.78 | 1.78 | 1.31% | 114,391 |
| Dec 16, 2024 | 1.80 | 1.88 | 1.62 | 1.76 | 1.76 | -0.17% | 26,313 |
| Dec 13, 2024 | 1.71 | 1.80 | 1.65 | 1.76 | 1.76 | 3.47% | 31,820 |
| Dec 12, 2024 | 1.76 | 1.88 | 1.60 | 1.70 | 1.70 | -2.58% | 79,251 |
| Dec 11, 2024 | 1.80 | 1.85 | 1.64 | 1.75 | 1.75 | -5.67% | 138,360 |
| Dec 10, 2024 | 1.90 | 2.10 | 1.70 | 1.85 | 1.85 | -3.64% | 137,163 |
| Dec 9, 2024 | 1.91 | 2.14 | 1.81 | 1.92 | 1.92 | -2.49% | 35,728 |
| Dec 6, 2024 | 2.16 | 2.16 | 1.80 | 1.97 | 1.97 | -10.50% | 62,059 |
| Dec 5, 2024 | 2.20 | 2.26 | 2.16 | 2.20 | 2.20 | 0.36% | 705 |
| Dec 4, 2024 | 2.16 | 2.20 | 2.11 | 2.19 | 2.19 | -0.27% | 5,985 |
| Dec 3, 2024 | 2.15 | 2.44 | 2.15 | 2.20 | 2.20 | -0.86% | 7,991 |
| Dec 2, 2024 | 2.21 | 2.30 | 2.18 | 2.22 | 2.22 | -6.41% | 5,824 |
| Nov 29, 2024 | 2.04 | 2.50 | 2.04 | 2.37 | 2.37 | 11.06% | 50,702 |
| Nov 27, 2024 | 2.20 | 2.20 | 2.02 | 2.13 | 2.13 | -2.96% | 2,566 |
| Nov 26, 2024 | 2.09 | 2.34 | 2.09 | 2.20 | 2.20 | 4.02% | 6,089 |
| Nov 25, 2024 | 2.10 | 2.20 | 2.02 | 2.11 | 2.11 | -3.47% | 7,761 |
| Nov 22, 2024 | 2.20 | 2.34 | 2.02 | 2.19 | 2.19 | 0.46% | 12,370 |
| Nov 21, 2024 | 2.10 | 2.21 | 2.05 | 2.18 | 2.18 | 3.81% | 3,360 |
| Nov 20, 2024 | 2.12 | 2.22 | 2.02 | 2.10 | 2.10 | -0.94% | 7,078 |
| Nov 19, 2024 | 2.20 | 2.20 | 2.01 | 2.12 | 2.12 | -3.72% | 13,176 |
| Nov 18, 2024 | 2.19 | 2.35 | 2.10 | 2.20 | 2.20 | -7.44% | 14,888 |
| Nov 15, 2024 | 2.67 | 2.67 | 2.21 | 2.38 | 2.38 | -4.84% | 125,844 |
| Nov 14, 2024 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | - | 831 |
| Nov 13, 2024 | 2.63 | 2.70 | 2.50 | 2.50 | 2.50 | -6.26% | 3,349 |
| Nov 12, 2024 | 2.61 | 2.70 | 2.61 | 2.67 | 2.67 | -1.55% | 5,326 |
| Nov 11, 2024 | 2.80 | 2.80 | 2.60 | 2.71 | 2.71 | 3.59% | 7,164 |
| Nov 8, 2024 | 2.77 | 2.80 | 2.49 | 2.62 | 2.62 | -5.46% | 15,217 |
| Nov 7, 2024 | 2.63 | 2.82 | 2.63 | 2.77 | 2.77 | 2.44% | 4,024 |
| Nov 6, 2024 | 2.70 | 2.81 | 2.62 | 2.70 | 2.70 | -3.91% | 8,433 |
| Nov 5, 2024 | 2.71 | 2.90 | 2.61 | 2.81 | 2.81 | 3.65% | 5,220 |
| Nov 4, 2024 | 2.86 | 2.93 | 2.51 | 2.71 | 2.71 | -5.21% | 24,683 |
| Nov 1, 2024 | 4.68 | 4.68 | 2.75 | 2.86 | 2.86 | -42.80% | 226,823 |
| Oct 31, 2024 | 3.60 | 5.13 | 3.25 | 5.00 | 5.00 | 16.28% | 99,191 |
| Oct 30, 2024 | 3.10 | 4.60 | 3.04 | 4.30 | 4.30 | 38.58% | 446,477 |
| Oct 29, 2024 | 3.20 | 3.23 | 3.10 | 3.10 | 3.10 | -4.52% | 1,189 |
| Oct 28, 2024 | 3.23 | 3.30 | 3.20 | 3.25 | 3.25 | -2.99% | 577 |
| Oct 25, 2024 | 3.50 | 3.53 | 3.30 | 3.35 | 3.35 | 3.08% | 626 |
| Oct 24, 2024 | 3.35 | 3.35 | 3.00 | 3.25 | 3.25 | -3.85% | 8,788 |
| Oct 23, 2024 | 3.42 | 3.44 | 3.30 | 3.38 | 3.38 | -1.74% | 1,209 |
| Oct 22, 2024 | 3.68 | 3.70 | 3.42 | 3.44 | 3.44 | -7.03% | 3,827 |
| Oct 21, 2024 | 3.61 | 3.71 | 3.46 | 3.70 | 3.70 | -3.90% | 6,688 |
| Oct 18, 2024 | 4.00 | 4.11 | 3.61 | 3.85 | 3.85 | -6.33% | 3,714 |
| Oct 17, 2024 | 3.95 | 4.30 | 3.95 | 4.11 | 4.11 | 5.36% | 5,247 |
| Oct 16, 2024 | 4.10 | 4.10 | 3.80 | 3.90 | 3.90 | -4.85% | 1,328 |
| Oct 15, 2024 | 3.95 | 4.30 | 3.86 | 4.10 | 4.10 | 2.78% | 14,222 |
| Oct 14, 2024 | 3.80 | 4.35 | 3.60 | 3.99 | 3.99 | 9.29% | 12,720 |
| Oct 11, 2024 | 3.50 | 3.69 | 3.50 | 3.65 | 3.65 | 4.29% | 633 |
| Oct 10, 2024 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | 2.94% | 2,534 |
| Oct 9, 2024 | 3.50 | 3.54 | 3.40 | 3.40 | 3.40 | -3.79% | 1,531 |
| Oct 8, 2024 | 3.78 | 3.78 | 3.30 | 3.53 | 3.53 | -6.51% | 12,015 |
| Oct 7, 2024 | 3.83 | 4.18 | 3.70 | 3.78 | 3.78 | -4.30% | 6,224 |
| Oct 4, 2024 | 3.80 | 3.95 | 3.60 | 3.95 | 3.95 | 3.95% | 15,477 |
| Oct 3, 2024 | 3.85 | 3.93 | 3.54 | 3.80 | 3.80 | -3.77% | 6,982 |
| Oct 2, 2024 | 3.95 | 3.95 | 3.50 | 3.95 | 3.95 | 6.73% | 9,647 |
| Oct 1, 2024 | 3.76 | 3.82 | 3.42 | 3.70 | 3.70 | -1.60% | 17,208 |
| Sep 30, 2024 | 3.50 | 4.10 | 3.30 | 3.76 | 3.76 | 13.94% | 43,207 |
| Sep 27, 2024 | 3.28 | 3.46 | 3.28 | 3.30 | 3.30 | 0.46% | 3,212 |
| Sep 26, 2024 | 3.13 | 3.40 | 3.12 | 3.29 | 3.29 | 5.29% | 2,182 |
| Sep 25, 2024 | 3.21 | 3.23 | 3.01 | 3.12 | 3.12 | -3.02% | 423 |
| Sep 24, 2024 | 3.06 | 3.25 | 3.06 | 3.22 | 3.22 | 3.77% | 1,546 |
| Sep 23, 2024 | 3.10 | 3.30 | 2.92 | 3.10 | 3.10 | - | 5,889 |
| Sep 20, 2024 | 3.20 | 3.40 | 2.93 | 3.10 | 3.10 | -0.42% | 7,263 |
| Sep 19, 2024 | 3.16 | 3.30 | 3.00 | 3.11 | 3.11 | 1.70% | 3,697 |
| Sep 18, 2024 | 3.06 | 3.15 | 3.06 | 3.06 | 3.06 | -2.48% | 1,281 |
| Sep 17, 2024 | 3.26 | 3.28 | 3.04 | 3.14 | 3.14 | -3.62% | 915 |
| Sep 16, 2024 | 3.32 | 3.45 | 3.10 | 3.26 | 3.26 | -8.07% | 8,244 |
| Sep 13, 2024 | 2.82 | 3.54 | 2.81 | 3.54 | 3.54 | 16.35% | 16,423 |
| Sep 12, 2024 | 3.19 | 3.24 | 2.83 | 3.05 | 3.05 | -10.20% | 27,731 |
| Sep 11, 2024 | 3.13 | 3.50 | 2.99 | 3.39 | 3.39 | 9.39% | 239,121 |
| Sep 10, 2024 | 3.10 | 3.40 | 2.95 | 3.10 | 3.10 | -1.27% | 4,107 |
| Sep 9, 2024 | 2.91 | 3.14 | 2.91 | 3.14 | 3.14 | 1.68% | 357 |
| Sep 6, 2024 | 3.01 | 3.10 | 2.91 | 3.09 | 3.09 | -0.52% | 232 |
| Sep 5, 2024 | 2.90 | 3.60 | 2.90 | 3.10 | 3.10 | 0.13% | 3,214 |
| Sep 4, 2024 | 3.10 | 3.40 | 2.81 | 3.10 | 3.10 | 1.64% | 8,900 |
| Sep 3, 2024 | 3.13 | 3.54 | 3.00 | 3.05 | 3.05 | -8.96% | 13,088 |
| Aug 30, 2024 | 3.20 | 3.55 | 3.20 | 3.35 | 3.35 | 8.06% | 2,054 |
| Aug 29, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -13.29% | 29 |
| Aug 28, 2024 | 3.25 | 3.75 | 3.25 | 3.58 | 3.58 | -2.69% | 4,707 |
| Aug 27, 2024 | 3.25 | 3.90 | 3.25 | 3.67 | 3.67 | 4.40% | 7,787 |
| Aug 26, 2024 | 3.34 | 3.52 | 3.20 | 3.52 | 3.52 | 0.06% | 94 |
| Aug 23, 2024 | 3.33 | 3.90 | 3.20 | 3.52 | 3.52 | 0.46% | 2,867 |
| Aug 22, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 5 |
| Aug 21, 2024 | 3.40 | 3.57 | 3.40 | 3.50 | 3.50 | -2.75% | 1,681 |
| Aug 20, 2024 | 3.60 | 3.60 | 3.30 | 3.60 | 3.60 | 2.86% | 541 |
| Aug 19, 2024 | 3.31 | 3.50 | 3.10 | 3.50 | 3.50 | 4.48% | 218 |
| Aug 16, 2024 | 3.31 | 3.37 | 3.01 | 3.35 | 3.35 | -0.03% | 3,624 |
| Aug 15, 2024 | 3.14 | 3.40 | 3.02 | 3.35 | 3.35 | 4.72% | 5,176 |
| Aug 14, 2024 | 3.05 | 3.45 | 2.92 | 3.20 | 3.20 | 12.28% | 13,005 |
| Aug 13, 2024 | 2.80 | 3.04 | 2.80 | 2.85 | 2.85 | 1.79% | 714 |
| Aug 12, 2024 | 2.80 | 2.91 | 2.72 | 2.80 | 2.80 | -6.67% | 1,602 |