Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Ostin Technology Group Co., Ltd. (OST)

1.7800
+0.1100
+(6.59%)
At close: April 22 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20251.55001.82001.48001.78001.7800272,300
Apr 21, 20251.55001.70001.29001.67001.6700624,000
Apr 17, 20252.17002.87001.80001.85001.85009,358,800
Apr 16, 20252.00002.34001.63001.86001.86003,293,100
Apr 15, 20250.80004.19000.80003.19003.1900107,809,200
Apr 14, 20251.11501.17000.78000.79900.7990126,800
Apr 11, 20250.97001.10000.97001.06001.060019,600
Apr 10, 20251.06001.16000.94900.98100.981062,700
Apr 9, 20251.06001.29001.04001.15001.150062,200
Apr 8, 20251.44001.45001.06001.13901.139057,000
Apr 7, 20251.30501.40001.30501.37001.370023,700
Apr 4, 20251.42501.44001.40401.44001.44006,900
Apr 3, 20251.41001.53601.38001.44901.449016,600
Apr 2, 20251.42001.61001.42001.54001.540015,200
Apr 1, 20251.50001.52001.43001.52001.520013,000
Mar 31, 20251.63001.65001.52001.52001.52006,600
Mar 28, 20251.63001.73001.63001.73001.730013,800
Mar 27, 20251.78001.78001.68001.69001.690014,900
Mar 26, 20251.68001.84001.68001.79001.79003,800
Mar 25, 20251.85001.86001.74001.74001.740012,500
Mar 24, 20251.96001.97001.91001.91501.91509,300
Mar 21, 20251.98002.04501.91001.98001.980011,200
Mar 20, 20252.07002.35001.86001.98001.980067,700
Mar 19, 20251.79001.85001.79001.80001.80002,800
Mar 18, 20251.65001.83001.65001.79001.790024,000
Mar 17, 20252.05002.05001.63001.65001.650043,200
Mar 14, 20252.26002.34002.10002.10002.100013,900
Mar 13, 20252.32002.35002.28002.28002.280011,700
Mar 12, 20252.36002.41002.36002.41002.41003,700
Mar 11, 20252.35002.44002.31002.44002.440096,600
Mar 10, 20252.40002.52002.31002.36002.360047,600
Mar 7, 20252.40002.50002.40002.40002.400035,900
Mar 6, 20252.45002.49302.40002.44002.440010,900
Mar 5, 20252.42002.50702.40002.47002.470019,600
Mar 4, 20252.45002.47102.40002.41002.410040,200
Mar 3, 20252.48002.56002.45002.47002.470026,800
Feb 28, 20252.46102.58002.45002.56002.560020,600
Feb 27, 20252.57002.62002.47002.51002.510026,800
Feb 26, 20252.48002.65002.48002.62002.620023,700
Feb 25, 20252.47002.63002.46002.51002.5100121,800
Feb 24, 20252.57002.64002.45002.52002.520050,200
Feb 21, 20252.60002.71002.60002.62002.620025,700
Feb 20, 20252.67002.70002.59002.68002.680014,100
Feb 19, 20252.57002.74002.57002.66002.660025,300
Feb 18, 20252.58002.77002.58002.65002.650022,200
Feb 14, 20252.63002.69002.54102.63002.630073,700
Feb 13, 20252.50002.62402.50002.59002.590025,600
Feb 12, 20252.55002.67002.51002.57002.570036,400
Feb 11, 20252.50002.64002.50002.53002.530030,200
Feb 10, 20252.64002.74002.55002.58002.580039,700
Feb 7, 20252.71002.80502.62002.64002.640036,600
Feb 6, 20252.85002.97902.70002.70002.700094,600
Feb 5, 20252.80003.08002.71002.87002.870085,600
Feb 4, 20252.65002.91002.65002.80002.8000150,100
Feb 3, 20252.56002.90002.51702.77002.7700188,700
Jan 31, 20252.67002.80002.49002.57002.5700221,900
Jan 30, 20252.55002.70002.46002.57002.5700494,200
Jan 29, 20252.88002.96002.50002.93002.93003,650,700
Jan 28, 20252.44003.00002.21002.90002.90004,399,000
Jan 27, 20252.85002.95002.50002.55002.5500358,400
Jan 24, 20252.80003.25002.47002.70002.700011,674,300
Jan 23, 20252.41003.36302.40002.42002.4200735,600
Jan 22, 20252.31002.69002.31002.42002.4200131,600
Jan 21, 20252.36002.39002.19002.26002.2600120,900
Jan 17, 20252.42002.50002.27002.37002.370086,800
Jan 16, 20252.51002.61602.40002.42002.420089,600
Jan 15, 20252.43002.82002.24002.56002.5600443,600
Jan 14, 20252.78002.95002.37002.44002.44009,156,400
Jan 13, 20252.17004.42002.03002.19002.19003,727,700
Jan 10, 20252.18002.45002.18002.30002.300083,300
Jan 8, 20252.44002.74002.04002.43002.43004,799,200
Jan 7, 20252.45002.46002.25902.42002.420076,900
Jan 6, 20252.37002.55002.20002.35002.3500195,300
Jan 3, 20252.27002.65002.16002.47002.4700302,500
Jan 2, 20253.08003.19502.30002.31002.31004,197,000
Dec 31, 2024 1:10 Stock Splits
Dec 31, 20242.38003.00002.20002.68002.68001,091,500
Dec 30, 20242.10002.39001.88002.27002.270090,190
Dec 27, 20242.00002.18001.90002.07002.070061,830
Dec 26, 20241.62002.20001.62002.00002.0000231,310
Dec 24, 20241.88001.88001.63001.63001.63001,127,070
Dec 23, 20241.81002.10001.80001.89001.890066,700
Dec 20, 20241.66001.95001.62001.78001.7800101,170
Dec 19, 20241.77001.80001.65001.78001.780046,680
Dec 18, 20241.80001.80001.64001.71001.710039,960
Dec 17, 20241.76001.80001.63001.78001.7800114,390
Dec 16, 20241.80001.88001.62001.76001.760026,310
Dec 13, 20241.71001.80001.65001.76001.760031,820
Dec 12, 20241.76001.88001.60001.70001.700079,250
Dec 11, 20241.80001.85001.64001.75001.7500138,360
Dec 10, 20241.90002.10001.70001.85001.8500137,160
Dec 9, 20241.91002.14001.81001.92001.920035,730
Dec 6, 20242.16002.16001.80001.97001.970062,050
Dec 5, 20242.20002.26002.16002.20002.2000700
Dec 4, 20242.16002.20002.11002.19002.19005,950
Dec 3, 20242.15002.44002.15002.20002.20007,990
Dec 2, 20242.21002.30002.18002.22002.22005,810
Nov 29, 20242.04002.50002.04002.37002.370050,700
Nov 27, 20242.20002.20002.02002.13002.13002,570
Nov 26, 20242.09002.34002.09002.20002.20006,090
Nov 25, 20242.10002.20002.02002.11002.11007,730
Nov 22, 20242.20002.34002.02002.19002.190012,370
Nov 21, 20242.10002.21002.05002.18002.18003,360
Nov 20, 20242.12002.22002.02002.10002.10007,080
Nov 19, 20242.20002.20002.01002.12002.120013,180
Nov 18, 20242.19002.35002.10002.20002.200014,550
Nov 15, 20242.67002.67002.21002.38002.3800125,840
Nov 14, 20242.60002.60002.50002.50002.5000830
Nov 13, 20242.63002.70002.50002.50002.50003,340
Nov 12, 20242.61002.70002.61002.67002.67005,320
Nov 11, 20242.80002.80002.60002.71002.71007,120
Nov 8, 20242.77002.80002.49002.62002.620015,220
Nov 7, 20242.63002.82002.63002.77002.77004,020
Nov 6, 20242.70002.81002.62002.70002.70008,430
Nov 5, 20242.71002.90002.61002.81002.81005,220
Nov 4, 20242.86002.93002.51002.71002.710024,670
Nov 1, 20244.68004.68002.75002.86002.8600226,820
Oct 31, 20243.60005.13003.25005.00005.000099,190
Oct 30, 20243.10004.60003.04004.30004.3000446,480
Oct 29, 20243.20003.23003.10003.10003.10001,190
Oct 28, 20243.23003.30003.20003.25003.2500580
Oct 25, 20243.50003.53003.30003.35003.3500630
Oct 24, 20243.35003.35003.00003.25003.25008,790
Oct 23, 20243.42003.44003.30003.38003.38001,180
Oct 22, 20243.68003.70003.42003.44003.44003,830
Oct 21, 20243.61003.71003.46003.70003.70006,690
Oct 18, 20244.00004.11003.61003.85003.85003,710
Oct 17, 20243.95004.30003.95004.11004.11005,250
Oct 16, 20244.10004.10003.80003.90003.90001,330
Oct 15, 20243.95004.30003.86004.10004.100014,220
Oct 14, 20243.80004.35003.60003.99003.990012,720
Oct 11, 20243.50003.69003.50003.65003.6500630
Oct 10, 20243.60003.60003.40003.50003.50002,530
Oct 9, 20243.50003.54003.40003.40003.40001,530
Oct 8, 20243.78003.78003.30003.53003.530012,010
Oct 7, 20243.83004.18003.70003.78003.78006,220
Oct 4, 20243.80003.95003.60003.95003.950015,030
Oct 3, 20243.85003.93003.54003.80003.80006,980
Oct 2, 20243.95003.95003.50003.95003.95009,650
Oct 1, 20243.76003.82003.42003.70003.700017,210
Sep 30, 20243.50004.10003.30003.76003.760041,870
Sep 27, 20243.28003.46003.28003.30003.30003,210
Sep 26, 20243.13003.40003.12003.29003.29002,180
Sep 25, 20243.21003.23003.01003.12003.1200420
Sep 24, 20243.06003.25003.06003.22003.22001,550
Sep 23, 20243.10003.30002.92003.10003.10005,890
Sep 20, 20243.20003.40002.93003.10003.10007,260
Sep 19, 20243.16003.30003.00003.11003.11003,700
Sep 18, 20243.06003.15003.06003.06003.06001,280
Sep 17, 20243.26003.28003.04003.14003.1400920
Sep 16, 20243.32003.45003.10003.26003.26008,240
Sep 13, 20242.82003.54002.81003.54003.540016,420
Sep 12, 20243.19003.24002.83003.04003.040026,840
Sep 11, 20243.13003.50002.99003.39003.3900239,120
Sep 10, 20243.10003.40002.95003.10003.10004,110
Sep 9, 20242.91003.14002.91003.14003.1400360
Sep 6, 20243.01003.10002.91003.09003.0900230
Sep 5, 20242.90003.60002.90003.10003.10003,210
Sep 4, 20243.10003.40002.81003.10003.10008,900
Sep 3, 20243.13003.54003.00003.05003.050013,090
Aug 30, 20243.20003.55003.20003.35003.35002,050
Aug 29, 20243.10003.10003.10003.10003.100030
Aug 28, 20243.25003.75003.25003.58003.58004,710
Aug 27, 20243.25003.90003.25003.67003.67007,790
Aug 26, 20243.34003.52003.20003.52003.520090
Aug 23, 20243.33003.90003.20003.52003.52002,870
Aug 22, 20243.50003.50003.50003.50003.5000-
Aug 21, 20243.40003.57003.40003.50003.50001,680
Aug 20, 20243.60003.60003.30003.60003.6000540
Aug 19, 20243.31003.50003.10003.50003.5000220
Aug 16, 20243.31003.37003.01003.35003.35003,620
Aug 15, 20243.14003.40003.02003.35003.35005,180
Aug 14, 20243.05003.45002.92003.20003.200013,010
Aug 13, 20242.80003.04002.80002.85002.8500710
Aug 12, 20242.80002.91002.72002.80002.80001,590
Aug 9, 20242.80003.00002.80003.00003.00001,580
Aug 8, 20242.73002.73002.72002.72002.72001,350
Aug 7, 20242.90002.90002.85002.88002.88001,430
Aug 6, 20242.80002.90002.73002.83002.8300910
Aug 5, 20242.91002.91002.75002.80002.80003,880
Aug 2, 20243.29003.29002.90002.90002.90002,740
Aug 1, 20243.30003.30003.11003.12003.12006,830
Jul 31, 20243.34003.50003.30003.31003.31003,370
Jul 30, 20243.35003.35003.31003.34003.34001,530
Jul 29, 20243.48003.60003.40003.45003.4500870
Jul 26, 20243.38003.45003.35003.40003.40003,420
Jul 25, 20244.10004.10003.37003.37003.370014,480
Jul 24, 20243.42004.40003.42004.40004.400085,240
Jul 23, 20243.35003.64003.35003.64003.6400950
Jul 22, 20243.48003.60003.46003.59003.5900480
Jul 19, 20243.76003.76003.40003.63003.63001,660
Jul 18, 20243.59003.90003.50003.76003.760010,160
Jul 17, 20243.55003.56003.30003.30003.30003,110
Jul 16, 20243.40003.75003.40003.56003.56001,780
Jul 15, 20243.64003.75003.50003.75003.75001,400
Jul 12, 20243.90003.90003.64003.80003.8000340
Jul 11, 20243.44003.77003.44003.72003.72001,720
Jul 10, 20243.50003.58003.36003.54003.54001,960
Jul 9, 20243.60003.60003.45003.50003.50001,030
Jul 8, 20243.85003.85003.50003.67003.67001,380
Jul 5, 20243.88003.88003.45003.85003.85001,390
Jul 3, 20243.59004.00003.48003.88003.88002,840
Jul 2, 20243.72003.81003.40003.70003.70007,050
Jul 1, 20243.90003.90003.71003.86003.86003,470
Jun 28, 20244.20004.20003.90003.90003.90001,040
Jun 27, 20243.88004.30003.88004.30004.30001,410
Jun 26, 20244.10004.40003.85004.10004.10002,910
Jun 25, 20244.29004.40003.80003.85003.850014,670
Jun 24, 20244.30004.30004.01004.18004.18001,000
Jun 21, 20244.17004.29004.12004.20004.20003,270
Jun 20, 20244.24004.30004.18004.30004.30003,310
Jun 18, 20244.20004.30004.01004.25004.25008,020
Jun 17, 20244.21004.31004.11004.11004.11004,130
Jun 14, 20244.20004.31004.01004.22004.220010,620
Jun 13, 20244.05005.30004.00004.99004.990051,880
Jun 12, 20244.34004.34004.04004.04004.0400920
Jun 11, 20244.05004.05004.00004.04004.04001,450
Jun 10, 20244.05004.34004.05004.05004.0500510
Jun 7, 20244.01004.20004.00004.01004.0100810
Jun 6, 20244.17004.25004.00004.00004.00002,200
Jun 5, 20244.15004.24004.15004.15004.15001,870
Jun 4, 20244.03004.25004.03004.10004.1000840
Jun 3, 20244.46004.46004.00004.00004.00004,100
May 31, 20244.15004.15004.05004.05004.0500360
May 30, 20244.10004.10004.10004.10004.1000410
May 29, 20244.26004.26004.10004.10004.1000280
May 28, 20244.20004.31004.10004.31004.3100550
May 24, 20244.20004.32004.00004.32004.32005,700
May 23, 20244.12004.54004.12004.20004.20002,580
May 22, 20244.57004.57004.10004.11004.1100670
May 21, 20244.11004.40004.11004.35004.35004,860
May 20, 20244.66004.66004.30004.30004.300010,020
May 17, 20244.32004.80004.30004.66004.660014,260
May 16, 20244.02004.19004.00004.19004.19002,980
May 15, 20244.25004.25004.00004.03004.03002,740
May 14, 20244.16004.37004.00004.20004.20004,640
May 13, 20244.22004.39004.10004.26004.26002,050
May 10, 20244.09004.40004.09004.15004.1500480
May 9, 20244.30004.32004.20004.21004.21001,060
May 8, 20244.25004.52004.25004.30004.30001,580
May 7, 20244.34004.50004.20004.49004.49002,310
May 6, 20244.23004.60004.22004.54004.54001,110
May 3, 20244.52004.52004.20004.30004.30002,440
May 2, 20244.60004.60004.20004.30004.30007,240
May 1, 20244.20004.94004.20004.30004.300039,780
Apr 30, 20244.14004.29004.14004.20004.20001,240
Apr 29, 20244.24004.47004.00004.17004.1700910
Apr 26, 20244.13004.80004.10004.24004.24002,530
Apr 25, 20244.10004.40004.08004.08004.08004,370
Apr 24, 20244.26004.73004.26004.58004.58005,100
Apr 23, 20244.15005.78004.10005.00005.000029,460

Related Tickers

HOLO MicroCloud Hologram Inc.
12.67
+3.85%
 
KULR KULR Technology Group, Inc.
1.2400
+9.73%
 
HOLOW MicroCloud Hologram Inc.
0.1007
+0.70%
 
KOPN Kopin Corporation
1.0800
+16.00%
 
OPTX Syntec Optics Holdings, Inc.
1.4300
+15.32%
 
IMTE Integrated Media Technology Limited
1.2261
+0.50%
 
CLS Celestica Inc.
82.77
+2.71%
 
OUST Ouster, Inc.
6.92
+2.67%
 
GLW Corning Incorporated
41.75
+2.58%
 
JBL Jabil Inc.
133.24
+2.69%