Ostex International Inc (OSTX) Historical Stock Data
Historical Data
In the past 30 trading days, OSTX is up 1.07% a day on average. There have been 19 days where Ostex International Inc closed green and 11 days where OSTX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2003-06-30 | 2.23 | 2.20 | ↓$0.03 (-1.35%) | 2.15 | 2.25 | 134.44K |
2003-06-27 | 2.23 | 2.15 | ↓$0.08 (-3.59%) | 2.06 | 2.25 | 177.69K |
2003-06-26 | 2.27 | 2.23 | ↓$0.04 (-1.76%) | 2.17 | 2.50 | 207.75K |
2003-06-25 | 2.28 | 2.25 | ↓$0.03 (-1.32%) | 2.25 | 2.28 | 21K |
2003-06-24 | 2.29 | 2.24 | ↓$0.05 (-2.18%) | 2.24 | 2.29 | 6.70K |
2003-06-23 | 2.19 | 2.28 | ↑$0.09 (4.11%) | 2.19 | 2.30 | 54.97K |
2003-06-20 | 2.20 | 2.28 | ↑$0.08 (3.64%) | 2.15 | 2.30 | 278.76K |
2003-06-19 | 2.23 | 2.20 | ↓$0.03 (-1.35%) | 2.17 | 2.26 | 28.40K |
2003-06-18 | 2.21 | 2.24 | ↑$0.03 (1.36%) | 2.18 | 2.30 | 9.51K |
2003-06-17 | 2.23 | 2.25 | ↑$0.02 (0.90%) | 2.19 | 2.29 | 26.80K |
2003-06-16 | 2.25 | 2.25 | ↑$0.00 (0.00%) | 1.97 | 2.28 | 4.89K |
2003-06-13 | 2.26 | 2.24 | ↓$0.02 (-0.93%) | 2.24 | 2.29 | 3K |
2003-06-12 | 2.28 | 2.28 | ↑$0.00 (0.00%) | 2.28 | 2.35 | 11K |
2003-06-11 | 2.25 | 2.28 | ↑$0.03 (1.33%) | 2.25 | 2.30 | 3.01K |
2003-06-10 | 2.45 | 2.33 | ↓$0.12 (-4.90%) | 2.20 | 2.50 | 47.60K |
2003-06-09 | 2.15 | 2.44 | ↑$0.29 (13.49%) | 2.15 | 2.65 | 85.37K |
2003-06-06 | 2.25 | 2.18 | ↓$0.07 (-3.11%) | 2.01 | 2.25 | 11.38K |
2003-06-05 | 2.15 | 2.25 | ↑$0.10 (4.60%) | 2.15 | 2.25 | 96K |
2003-06-04 | 2.14 | 2.17 | ↑$0.03 (1.40%) | 2.12 | 2.18 | 132.41K |
2003-06-03 | 2.07 | 2.12 | ↑$0.05 (2.42%) | 2.07 | 2.14 | 52.81K |
2003-06-02 | 2.06 | 2.08 | ↑$0.02 (0.97%) | 2.03 | 2.12 | 23.30K |
2003-05-30 | 2.09 | 2.06 | ↓$0.03 (-1.44%) | 2.04 | 2.10 | 11.10K |
2003-05-29 | 2.05 | 2.04 | ↓$0.01 (-0.49%) | 2.04 | 2.10 | 48.05K |
2003-05-28 | 1.98 | 2.07 | ↑$0.09 (4.55%) | 1.98 | 2.08 | 88.91K |
2003-05-27 | 2.00 | 2.04 | ↑$0.04 (2.00%) | 2.00 | 2.04 | 13.71K |
2003-05-23 | 2.00 | 2.02 | ↑$0.02 (1.00%) | 1.99 | 2.02 | 16.30K |
2003-05-22 | 1.99 | 2.00 | ↑$0.01 (0.50%) | 1.99 | 2.02 | 8K |
2003-05-21 | 1.96 | 1.97 | ↑$0.01 (0.46%) | 1.96 | 2.00 | 6.40K |
2003-05-20 | 1.91 | 2.05 | ↑$0.14 (7.33%) | 1.91 | 2.05 | 6.65K |
2003-05-19 | 1.96 | 2.05 | ↑$0.09 (4.59%) | 1.93 | 2.05 | 31.03K |
Create an account or log in to view more rows.
$OSTX hot trash