Ostin Technology Group Co., Ltd. (OST)
NASDAQ: OST · Real-Time Price · USD
0.219
+0.001 (0.46%)
At close: Nov 22, 2024, 4:00 PM
0.225
+0.006 (2.74%)
After-hours: Nov 22, 2024, 5:57 PM EST

Ostin Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20240.220.230.200.220.220.46%123,701
Nov 21, 20240.210.220.210.220.223.81%33,605
Nov 20, 20240.210.220.200.210.21-0.94%70,787
Nov 19, 20240.220.220.200.210.21-3.72%131,764
Nov 18, 20240.220.240.210.220.22-7.44%148,889
Nov 15, 20240.270.270.220.240.24-4.84%1,258,441
Nov 14, 20240.260.260.250.250.25-8,311
Nov 13, 20240.260.270.250.250.25-6.26%33,491
Nov 12, 20240.260.270.260.270.27-1.55%53,263
Nov 11, 20240.280.280.260.270.273.59%71,645
Nov 8, 20240.280.280.250.260.26-5.46%152,170
Nov 7, 20240.260.280.260.280.282.44%40,246
Nov 6, 20240.270.280.260.270.27-3.91%84,335
Nov 5, 20240.270.290.260.280.283.65%52,209
Nov 4, 20240.290.290.250.270.27-5.21%246,832
Nov 1, 20240.470.470.280.290.29-42.80%2,268,238
Oct 31, 20240.360.510.330.500.5016.28%991,917
Oct 30, 20240.310.460.300.430.4338.58%4,464,778
Oct 29, 20240.320.320.310.310.31-4.52%11,890
Oct 28, 20240.320.330.320.330.33-2.99%5,779
Oct 25, 20240.350.350.330.340.343.08%6,265
Oct 24, 20240.340.340.300.330.33-3.85%87,885
Oct 23, 20240.340.340.330.340.34-1.74%12,090
Oct 22, 20240.370.370.340.340.34-7.03%38,271
Oct 21, 20240.360.370.350.370.37-3.90%66,880
Oct 18, 20240.400.410.360.390.39-6.33%37,149
Oct 17, 20240.400.430.400.410.415.36%52,473
Oct 16, 20240.410.410.380.390.39-4.85%13,284
Oct 15, 20240.400.430.390.410.412.78%142,228
Oct 14, 20240.380.440.360.400.409.29%127,208
Oct 11, 20240.350.370.350.370.374.29%6,338
Oct 10, 20240.360.360.340.350.352.94%25,343
Oct 9, 20240.350.350.340.340.34-3.79%15,310
Oct 8, 20240.380.380.330.350.35-6.51%120,153
Oct 7, 20240.380.420.370.380.38-4.30%62,242
Oct 4, 20240.380.400.360.400.403.95%154,775
Oct 3, 20240.380.390.350.380.38-3.77%69,828
Oct 2, 20240.400.400.350.390.396.73%96,474
Oct 1, 20240.380.380.340.370.37-1.60%172,080
Sep 30, 20240.350.410.330.380.3813.94%432,070
Sep 27, 20240.330.350.330.330.330.46%32,123
Sep 26, 20240.310.340.310.330.335.29%21,825
Sep 25, 20240.320.320.300.310.31-3.02%4,230
Sep 24, 20240.310.330.310.320.323.77%15,464
Sep 23, 20240.310.330.290.310.31-58,895
Sep 20, 20240.320.340.290.310.31-0.42%72,634
Sep 19, 20240.320.330.300.310.311.70%36,970
Sep 18, 20240.310.320.310.310.31-2.48%12,814
Sep 17, 20240.330.330.300.310.31-3.62%9,150
Sep 16, 20240.330.350.310.330.33-8.07%82,446
Sep 13, 20240.280.350.280.350.3516.35%164,230
Sep 12, 20240.320.320.280.300.30-10.20%277,313
Sep 11, 20240.310.350.300.340.349.39%2,391,216
Sep 10, 20240.310.340.290.310.31-1.27%41,076
Sep 9, 20240.290.310.290.310.311.68%3,578
Sep 6, 20240.300.310.290.310.31-0.52%2,322
Sep 5, 20240.290.360.290.310.310.13%32,143
Sep 4, 20240.310.340.280.310.311.64%89,001
Sep 3, 20240.310.350.300.310.31-8.96%130,883
Aug 30, 20240.320.360.320.340.348.06%20,543
Aug 29, 20240.310.310.310.310.31-13.29%298
Aug 28, 20240.330.380.330.360.36-2.69%47,078
Aug 27, 20240.330.390.330.370.374.40%77,871
Aug 26, 20240.330.350.320.350.350.06%942
Aug 23, 20240.330.390.320.350.350.46%28,671
Aug 22, 20240.350.350.350.350.35-54
Aug 21, 20240.340.360.340.350.35-2.75%16,810
Aug 20, 20240.360.360.330.360.362.86%5,411
Aug 19, 20240.330.350.310.350.354.48%2,188
Aug 16, 20240.330.340.300.340.34-0.03%36,241
Aug 15, 20240.310.340.300.340.344.72%51,761
Aug 14, 20240.310.350.290.320.3212.28%130,050
Aug 13, 20240.280.300.280.290.291.79%7,140
Aug 12, 20240.280.290.270.280.28-6.67%16,025
Aug 9, 20240.280.300.280.300.3010.21%15,962
Aug 8, 20240.270.270.270.270.27-5.52%13,533
Aug 7, 20240.290.290.290.290.291.77%14,305
Aug 6, 20240.280.290.270.280.281.07%9,164
Aug 5, 20240.290.290.280.280.28-3.41%38,783
Aug 2, 20240.330.330.290.290.29-7.02%27,355
Aug 1, 20240.330.330.310.310.31-5.83%68,339
Jul 31, 20240.330.350.330.330.33-0.84%33,749
Jul 30, 20240.340.340.330.330.33-3.19%15,298