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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20250.100.100.080.090.09-14.59%12,030,677
Jul 28, 20250.110.110.100.100.10-13.89%13,331,110
Jul 25, 20250.120.120.110.120.12-3.69%5,318,195
Jul 24, 20250.120.130.120.120.124.96%15,455,406
Jul 23, 20250.110.120.110.120.1213.67%9,071,839
Jul 22, 20250.120.120.100.100.10-8.96%11,739,581
Jul 21, 20250.120.120.110.110.11-5.67%13,048,381
Jul 18, 20250.120.130.120.120.12-4.40%7,313,821
Jul 17, 20250.120.130.120.130.131.11%8,903,053
Jul 16, 20250.130.130.120.130.13-6.53%9,721,804
Jul 15, 20250.130.140.130.130.139.15%10,444,040
Jul 14, 20250.130.130.120.120.12-7.42%14,781,744
Jul 11, 20250.140.140.130.130.13-9.50%12,700,560
Jul 10, 20250.140.150.140.150.1512.52%18,044,986
Jul 9, 20250.150.150.130.130.13-10.58%15,979,361
Jul 8, 20250.130.160.130.150.15-0.07%15,633,526
Jul 7, 20250.170.170.130.150.15-11.69%38,788,836
Jul 3, 20250.150.220.140.170.1727.69%274,060,506
Jul 2, 20250.130.140.120.130.13-0.61%32,907,163
Jul 1, 20250.150.150.120.130.13-17.37%70,169,526
Jun 30, 20250.250.260.130.160.16-54.73%128,852,621
Jun 27, 20250.450.460.280.350.35-36.42%131,188,502
Jun 26, 20259.009.400.510.550.55-93.90%39,479,078
Jun 25, 20258.649.108.459.029.025.87%13,767,985
Jun 24, 20258.488.658.008.528.524.41%15,309,643
Jun 23, 20257.848.207.608.168.166.25%14,310,123
Jun 20, 20257.287.757.107.687.685.64%8,460,935
Jun 18, 20257.257.406.977.277.27-0.27%14,072,462
Jun 17, 20257.037.306.877.297.292.24%12,388,310
Jun 16, 20257.017.306.807.137.132.30%14,374,290
Jun 13, 20256.757.206.706.976.975.45%9,845,349
Jun 12, 20256.736.736.506.616.61-4.20%8,634,455
Jun 11, 20256.816.916.076.906.902.99%16,030,236
Jun 10, 20256.406.706.136.706.708.24%15,503,507
Jun 9, 20256.056.475.806.196.194.56%15,422,614
Jun 6, 20255.805.965.605.925.925.71%2,095,345
Jun 5, 20255.815.835.475.605.60-3.61%3,024,121
Jun 4, 20255.745.885.705.815.811.57%2,421,141
Jun 3, 20255.655.735.555.725.72-1,989,930
Jun 2, 20255.515.725.495.725.723.81%1,494,718
May 30, 20255.585.605.405.515.51-1.08%1,590,658
May 29, 20255.515.585.265.575.572.58%2,481,230
May 28, 20255.255.465.255.435.434.42%1,879,279
May 27, 20254.985.214.975.205.204.84%3,575,871
May 23, 20254.804.974.754.964.962.06%2,147,160
May 22, 20254.744.904.704.864.863.18%1,805,154
May 21, 20254.804.804.614.714.71-1.46%1,603,495
May 20, 20254.694.804.454.784.784.14%1,830,140
May 19, 20254.504.704.454.594.590.66%2,071,536
May 16, 20254.244.604.004.564.562.01%6,165,491