S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Ostin Technology Group Company Ltd (OST)
Ostin Technology Group Company Ltd (OST) Historical

OST Ostin Technology Group Company Ltd

0.4011

0.0009 (0.22%)

After Hours

Last Updated: 17:10:57

Delayed by 15 minutes

OST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	0.4002	-0.015	-3.61%	0.416622	0.425	0.4002	22,045
Jun 05 2024	0.4152	0.0052	1.27%	0.439	0.439	0.415	16,987
Jun 04 2024	0.41	0.0099	2.47%	0.445	0.445	0.402501	8,373
Jun 03 2024	0.4001	-0.00536	-1.32%	0.4463	0.4463	0.40	41,007
May 31 2024	0.405464	-0.00454	-1.11%	0.4199	0.4337	0.405	3,643
May 30 2024	0.41	0.00	0.00%	0.41	0.4222	0.41	4,067
May 29 2024	0.41	-0.0214	-4.96%	0.413	0.4258	0.41	2,752
May 28 2024	0.431399	-0.001	-0.23%	0.4273	0.431399	0.41	4,136
May 24 2024	0.4324	0.0124	2.95%	0.422	0.4325	0.4001	56,933
May 23 2024	0.42	0.009	2.19%	0.4124	0.4541	0.4124	25,542
May 22 2024	0.411	-0.0238	-5.47%	0.457	0.457	0.4101	6,745
May 21 2024	0.4348	0.0047	1.09%	0.411	0.44	0.411	48,572
May 20 2024	0.4301	-0.0359	-7.70%	0.466	0.466	0.4301	100,165
May 17 2024	0.466	0.0474	11.32%	0.4322	0.48	0.4302	142,496
May 16 2024	0.4186	0.0161	4.00%	0.409	0.4193	0.40	29,772
May 15 2024	0.4025	-0.0175	-4.17%	0.428	0.43	0.40	26,344
May 14 2024	0.42	-0.0057	-1.34%	0.416	0.4368	0.40	46,354
May 13 2024	0.4257	0.0107	2.58%	0.422	0.439	0.4103	20,516
May 10 2024	0.415	-0.00607	-1.44%	0.409	0.44	0.409	4,813
May 09 2024	0.421068	-0.00893	-2.08%	0.439	0.439	0.42	10,583
May 08 2024	0.43	-0.019	-4.23%	0.4213	0.4515	0.4213	15,750
May 07 2024	0.449	-0.005	-1.10%	0.4472	0.45	0.42	23,135
May 06 2024	0.454	0.0242	5.63%	0.423	0.45962	0.422	11,147
May 03 2024	0.4298	-0.0003	-0.07%	0.431	0.4516	0.42	23,803
May 02 2024	0.4301	-0.0002	-0.05%	0.46	0.46	0.42	72,409
May 01 2024	0.4303	0.0103	2.45%	0.435	0.4941	0.42	397,268
Apr 30 2024	0.42	0.0027	0.65%	0.41	0.428885	0.41	12,363
Apr 29 2024	0.4173	-0.0069	-1.63%	0.4242	0.447	0.40	9,122
Apr 26 2024	0.4242	0.0159	3.89%	0.4129	0.48	0.41	24,439
Apr 25 2024	0.4083	-0.05	-10.91%	0.41	0.4399	0.4083	43,689
Apr 24 2024	0.4583	-0.0417	-8.34%	0.426	0.4725	0.426	51,038
Apr 23 2024	0.50	0.10	25.00%	0.415	0.578	0.41	291,136
Apr 22 2024	0.40	-0.011	-2.68%	0.41	0.4479	0.40	57,864
Apr 19 2024	0.411	-0.098	-19.25%	0.4733	0.4816	0.4101	249,681
Apr 18 2024	0.509	0.0979	23.81%	0.41	0.509	0.40	2,074,670
Apr 17 2024	0.4111	-0.0139	-3.27%	0.4203	0.43055	0.4111	18,187
Apr 16 2024	0.425	-0.015	-3.41%	0.46	0.4647	0.421	37,416
Apr 15 2024	0.44	-0.02399	-5.17%	0.4694	0.474	0.4201	50,493
Apr 12 2024	0.463989	-0.01181	-2.48%	0.4712	0.4712	0.45	42,146
Apr 11 2024	0.4758	0.0253	5.62%	0.4718	0.509	0.4585	66,206
Apr 10 2024	0.4505	-0.0104	-2.26%	0.4505	0.52	0.4505	3,808
Apr 09 2024	0.4609	-0.0018	-0.39%	0.478	0.52	0.46	1,540
Apr 08 2024	0.4627	-0.0083	-1.76%	0.46	0.471	0.455	12,457
Apr 05 2024	0.471	0.0044	0.94%	0.4688	0.4935	0.4501	24,589
Apr 04 2024	0.4666	-0.0233	-4.76%	0.4899	0.4899	0.4666	27,424
Apr 03 2024	0.4899	-0.0001	-0.02%	0.49	0.49	0.48	12,532
Apr 02 2024	0.49	-0.01	-2.00%	0.485	0.49	0.4783	5,741
Apr 01 2024	0.50	0.0044	0.89%	0.4808	0.50	0.4808	28,351
Mar 28 2024	0.495597	-0.0058	-1.16%	0.48	0.515	0.48	9,968
Mar 27 2024	0.5014	0.0203	4.22%	0.482	0.53	0.4666	27,616
Mar 26 2024	0.4811	-0.0189	-3.78%	0.519	0.5229	0.4811	12,444
Mar 25 2024	0.50	0.01	2.04%	0.49	0.519	0.49	4,339
Mar 22 2024	0.49	-0.022	-4.30%	0.496	0.51	0.49	10,675
Mar 21 2024	0.512	0.012	2.40%	0.52	0.52	0.51	14,025
Mar 20 2024	0.50	0.00	0.00%	0.515	0.525	0.49	12,090
Mar 19 2024	0.50	-0.0005	-0.10%	0.49	0.52	0.482	12,988
Mar 18 2024	0.5005	-0.014	-2.72%	0.50	0.515	0.4911	30,836
Mar 15 2024	0.5145	0.0145	2.90%	0.503	0.5349	0.49	57,969
Mar 14 2024	0.500001	0.01	2.04%	0.48	0.54	0.48	90,515
Mar 13 2024	0.49	-0.001	-0.20%	0.4983	0.5197	0.49	37,557
Mar 12 2024	0.491	-0.029	-5.58%	0.50	0.52	0.49	25,128
Mar 11 2024	0.52	0.0299	6.10%	0.50	0.520621	0.485001	9,926

Ostin Technology

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions