Ostin Technology Group Co Ltd (OST) Historical Stock Data
0.51 ↑0.10 (25.40%)
As of April 23, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, OST is up 0.17% a day on average. There have been 15 days where Ostin Technology Group Co Ltd closed green and 15 days where OST closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-04-25 | 0.41 | 0.41 | ↓$0.00 (-0.41%) | 0.41 | 0.44 | 43.69K |
2024-04-24 | 0.43 | 0.46 | ↑$0.03 (7.58%) | 0.43 | 0.47 | 51.04K |
2024-04-23 | 0.42 | 0.50 | ↑$0.09 (20.48%) | 0.41 | 0.58 | 294.15K |
2024-04-22 | 0.41 | 0.40 | ↓$0.01 (-2.44%) | 0.40 | 0.45 | 57.86K |
2024-04-19 | 0.47 | 0.41 | ↓$0.06 (-13.16%) | 0.41 | 0.48 | 251.08K |
2024-04-18 | 0.41 | 0.51 | ↑$0.10 (24.15%) | 0.40 | 0.51 | 2.10M |
2024-04-17 | 0.42 | 0.41 | ↓$0.01 (-2.17%) | 0.41 | 0.43 | 18.19K |
2024-04-16 | 0.45 | 0.43 | ↓$0.02 (-5.16%) | 0.42 | 0.45 | 37.52K |
2024-04-15 | 0.46 | 0.44 | ↓$0.02 (-5.17%) | 0.42 | 0.47 | 50.49K |
2024-04-12 | 0.45 | 0.46 | ↑$0.01 (3.11%) | 0.45 | 0.47 | 42.15K |
2024-04-11 | 0.51 | 0.48 | ↓$0.03 (-6.52%) | 0.46 | 0.51 | 66.24K |
2024-04-10 | 0.45 | 0.45 | ↑$0.00 (0.00%) | 0.45 | 0.52 | 3.81K |
2024-04-09 | 0.48 | 0.46 | ↓$0.02 (-4.77%) | 0.46 | 0.52 | 1.54K |
2024-04-08 | 0.46 | 0.46 | ↑$0.01 (1.69%) | 0.46 | 0.47 | 12.46K |
2024-04-05 | 0.47 | 0.47 | ↑$0.00 (0.86%) | 0.45 | 0.49 | 25.59K |
2024-04-04 | 0.49 | 0.47 | ↓$0.02 (-4.76%) | 0.47 | 0.49 | 27.42K |
2024-04-03 | 0.49 | 0.49 | ↓$0.00 (-0.02%) | 0.48 | 0.49 | 12.53K |
2024-04-02 | 0.49 | 0.49 | ↑$0.01 (1.03%) | 0.48 | 0.49 | 5.74K |
2024-04-01 | 0.50 | 0.50 | ↑$0.00 (0.89%) | 0.48 | 0.50 | 28.65K |
2024-03-28 | 0.49 | 0.50 | ↑$0.01 (1.14%) | 0.48 | 0.52 | 9.97K |
2024-03-27 | 0.53 | 0.50 | ↓$0.03 (-5.40%) | 0.47 | 0.53 | 27.62K |
2024-03-26 | 0.50 | 0.48 | ↓$0.02 (-3.78%) | 0.48 | 0.52 | 12.44K |
2024-03-25 | 0.50 | 0.50 | ↑$0.00 (0.26%) | 0.50 | 0.52 | 4.34K |
2024-03-22 | 0.51 | 0.49 | ↓$0.02 (-3.92%) | 0.49 | 0.51 | 10.68K |
2024-03-21 | 0.52 | 0.51 | ↓$0.01 (-1.54%) | 0.51 | 0.52 | 14.03K |
2024-03-20 | 0.49 | 0.50 | ↑$0.01 (2.04%) | 0.49 | 0.53 | 12.09K |
2024-03-19 | 0.50 | 0.50 | ↑$0.00 (0.00%) | 0.48 | 0.52 | 12.99K |
2024-03-18 | 0.51 | 0.50 | ↓$0.01 (-1.86%) | 0.49 | 0.51 | 30.84K |
2024-03-15 | 0.51 | 0.51 | ↑$0.00 (0.88%) | 0.49 | 0.53 | 62.97K |
2024-03-14 | 0.49 | 0.50 | ↑$0.01 (2.17%) | 0.48 | 0.54 | 90.52K |
Create an account or log in to view more rows.
$OST this is going to skyrocket tmr!!!
$OST whats the target for Friday close?
$OST we going up from here
$OST cant wait for next week
$OST wow
$OST all in
$OST over a thousand shares in now
$OST has just been halted from trading due to volatility.
$OST why spike ?
$OST the redness has arrived