Ostin Technology Group Co., Ltd. (OST)
NASDAQ: OST · Real-Time Price · USD
0.0884
-0.0151 (-14.59%)
At close: Jul 29, 2025, 4:00 PM
0.0872
-0.0012 (-1.36%)
Pre-market: Jul 30, 2025, 7:55 AM EDT
Ostin Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -14.59% | 12,030,677 |
| Jul 28, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.89% | 13,331,110 |
| Jul 25, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.69% | 5,318,195 |
| Jul 24, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.96% | 15,455,406 |
| Jul 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 13.67% | 9,071,839 |
| Jul 22, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -8.96% | 11,739,581 |
| Jul 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.67% | 13,048,381 |
| Jul 18, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.40% | 7,313,821 |
| Jul 17, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.11% | 8,903,053 |
| Jul 16, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -6.53% | 9,721,804 |
| Jul 15, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 9.15% | 10,444,040 |
| Jul 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.42% | 14,781,744 |
| Jul 11, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -9.50% | 12,700,560 |
| Jul 10, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 12.52% | 18,044,986 |
| Jul 9, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.58% | 15,979,361 |
| Jul 8, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | -0.07% | 15,633,526 |
| Jul 7, 2025 | 0.17 | 0.17 | 0.13 | 0.15 | 0.15 | -11.69% | 38,788,836 |
| Jul 3, 2025 | 0.15 | 0.22 | 0.14 | 0.17 | 0.17 | 27.69% | 274,060,506 |
| Jul 2, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -0.61% | 32,907,163 |
| Jul 1, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -17.37% | 70,169,526 |
| Jun 30, 2025 | 0.25 | 0.26 | 0.13 | 0.16 | 0.16 | -54.73% | 128,852,621 |
| Jun 27, 2025 | 0.45 | 0.46 | 0.28 | 0.35 | 0.35 | -36.42% | 131,188,502 |
| Jun 26, 2025 | 9.00 | 9.40 | 0.51 | 0.55 | 0.55 | -93.90% | 39,479,078 |
| Jun 25, 2025 | 8.64 | 9.10 | 8.45 | 9.02 | 9.02 | 5.87% | 13,767,985 |
| Jun 24, 2025 | 8.48 | 8.65 | 8.00 | 8.52 | 8.52 | 4.41% | 15,309,643 |
| Jun 23, 2025 | 7.84 | 8.20 | 7.60 | 8.16 | 8.16 | 6.25% | 14,310,123 |
| Jun 20, 2025 | 7.28 | 7.75 | 7.10 | 7.68 | 7.68 | 5.64% | 8,460,935 |
| Jun 18, 2025 | 7.25 | 7.40 | 6.97 | 7.27 | 7.27 | -0.27% | 14,072,462 |
| Jun 17, 2025 | 7.03 | 7.30 | 6.87 | 7.29 | 7.29 | 2.24% | 12,388,310 |
| Jun 16, 2025 | 7.01 | 7.30 | 6.80 | 7.13 | 7.13 | 2.30% | 14,374,290 |
| Jun 13, 2025 | 6.75 | 7.20 | 6.70 | 6.97 | 6.97 | 5.45% | 9,845,349 |
| Jun 12, 2025 | 6.73 | 6.73 | 6.50 | 6.61 | 6.61 | -4.20% | 8,634,455 |
| Jun 11, 2025 | 6.81 | 6.91 | 6.07 | 6.90 | 6.90 | 2.99% | 16,030,236 |
| Jun 10, 2025 | 6.40 | 6.70 | 6.13 | 6.70 | 6.70 | 8.24% | 15,503,507 |
| Jun 9, 2025 | 6.05 | 6.47 | 5.80 | 6.19 | 6.19 | 4.56% | 15,422,614 |
| Jun 6, 2025 | 5.80 | 5.96 | 5.60 | 5.92 | 5.92 | 5.71% | 2,095,345 |
| 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 |