Ostin Technology Group Co., Ltd. (OST)
NASDAQ: OST · Real-Time Price · USD
4.380
+0.240 (5.80%)
At close: May 12, 2025, 4:00 PM
4.480
+0.100 (2.28%)
After-hours: May 12, 2025, 7:46 PM EDT
Ostin Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.03 | 4.48 | 4.00 | 4.38 | 4.38 | 5.80% | 7,125,182 |
| May 9, 2025 | 4.08 | 4.38 | 3.97 | 4.14 | 4.14 | -0.48% | 27,399 |
| May 8, 2025 | 3.77 | 4.32 | 3.64 | 4.16 | 4.16 | 10.93% | 102,608 |
| May 7, 2025 | 2.87 | 3.87 | 2.84 | 3.75 | 3.75 | 25.63% | 321,228 |
| May 6, 2025 | 3.13 | 3.20 | 2.96 | 2.99 | 2.99 | -6.43% | 30,522 |
| May 5, 2025 | 3.21 | 3.22 | 3.14 | 3.19 | 3.19 | 2.24% | 16,291 |
| May 2, 2025 | 3.24 | 3.24 | 3.09 | 3.12 | 3.12 | -2.19% | 25,759 |
| May 1, 2025 | 3.20 | 3.33 | 3.09 | 3.19 | 3.19 | -2.74% | 64,451 |
| Apr 30, 2025 | 3.11 | 3.35 | 3.10 | 3.28 | 3.28 | 0.92% | 55,434 |
| Apr 29, 2025 | 2.66 | 3.39 | 2.66 | 3.25 | 3.25 | 6.56% | 144,391 |
| Apr 28, 2025 | 2.84 | 3.06 | 2.45 | 3.05 | 3.05 | 12.55% | 284,563 |
| Apr 25, 2025 | 2.86 | 3.27 | 2.30 | 2.71 | 2.71 | -2.17% | 489,901 |
| Apr 24, 2025 | 1.93 | 3.09 | 1.91 | 2.77 | 2.77 | 32.54% | 2,235,732 |
| Apr 23, 2025 | 1.70 | 2.13 | 1.70 | 2.09 | 2.09 | 17.42% | 223,304 |
| Apr 22, 2025 | 1.55 | 1.82 | 1.48 | 1.78 | 1.78 | 6.59% | 275,592 |
| Apr 21, 2025 | 1.55 | 1.70 | 1.29 | 1.67 | 1.67 | -9.73% | 623,965 |
| Apr 17, 2025 | 2.17 | 2.87 | 1.80 | 1.85 | 1.85 | -0.54% | 9,358,828 |
| Apr 16, 2025 | 2.00 | 2.34 | 1.63 | 1.86 | 1.86 | -41.69% | 3,293,079 |
| Apr 15, 2025 | 0.80 | 4.19 | 0.80 | 3.19 | 3.19 | 299.10% | 103,507,933 |
| Apr 14, 2025 | 1.12 | 1.17 | 0.78 | 0.80 | 0.80 | -24.59% | 126,790 |
| Apr 11, 2025 | 0.97 | 1.10 | 0.97 | 1.06 | 1.06 | 8.05% | 19,564 |
| Apr 10, 2025 | 1.06 | 1.16 | 0.95 | 0.98 | 0.98 | -14.70% | 62,651 |
| Apr 9, 2025 | 1.06 | 1.29 | 1.04 | 1.15 | 1.15 | 0.97% | 62,171 |
| Apr 8, 2025 | 1.44 | 1.45 | 1.06 | 1.14 | 1.14 | -16.86% | 56,998 |
| Apr 7, 2025 | 1.31 | 1.40 | 1.31 | 1.37 | 1.37 | -4.86% | 23,688 |
| Apr 4, 2025 | 1.43 | 1.44 | 1.40 | 1.44 | 1.44 | -0.62% | 6,855 |
| Apr 3, 2025 | 1.41 | 1.54 | 1.38 | 1.45 | 1.45 | -5.91% | 16,644 |
| Apr 2, 2025 | 1.42 | 1.61 | 1.42 | 1.54 | 1.54 | 1.32% | 15,182 |
| Apr 1, 2025 | 1.50 | 1.52 | 1.43 | 1.52 | 1.52 | - | 13,015 |
| Mar 31, 2025 | 1.63 | 1.65 | 1.52 | 1.52 | 1.52 | -12.14% | 6,608 |
| Mar 28, 2025 | 1.63 | 1.73 | 1.63 | 1.73 | 1.73 | 2.37% | 13,827 |
| Mar 27, 2025 | 1.78 | 1.78 | 1.68 | 1.69 | 1.69 | -5.59% | 14,937 |
| Mar 26, 2025 | 1.68 | 1.84 | 1.68 | 1.79 | 1.79 | 2.87% | 4,106 |
| Mar 25, 2025 | 1.85 | 1.86 | 1.74 | 1.74 | 1.74 | -9.14% | 12,490 |
| Mar 24, 2025 | 1.96 | 1.97 | 1.91 | 1.92 | 1.92 | -3.28% | 9,264 |
| Mar 21, 2025 | 1.98 | 2.05 | 1.91 | 1.98 | 1.98 | - | 11,243 |
| Mar 20, 2025 | 2.07 | 2.35 | 1.86 | 1.98 | 1.98 | 10.00% | 67,672 |
| Mar 19, 2025 | 1.79 | 1.85 | 1.79 | 1.80 | 1.80 | 0.56% | 2,812 |
| Mar 18, 2025 | 1.65 | 1.83 | 1.65 | 1.79 | 1.79 | 8.48% | 24,010 |
| Mar 17, 2025 | 2.05 | 2.05 | 1.63 | 1.65 | 1.65 | -21.43% | 43,327 |
| Mar 14, 2025 | 2.26 | 2.34 | 2.10 | 2.10 | 2.10 | -7.89% | 13,852 |
| Mar 13, 2025 | 2.32 | 2.35 | 2.28 | 2.28 | 2.28 | -5.39% | 11,757 |
| Mar 12, 2025 | 2.36 | 2.41 | 2.36 | 2.41 | 2.41 | -1.23% | 3,726 |
| Mar 11, 2025 | 2.35 | 2.44 | 2.31 | 2.44 | 2.44 | 3.39% | 96,591 |
| Mar 10, 2025 | 2.40 | 2.52 | 2.31 | 2.36 | 2.36 | -1.67% | 47,620 |
| Mar 7, 2025 | 2.40 | 2.50 | 2.40 | 2.40 | 2.40 | -1.64% | 35,960 |
| Mar 6, 2025 | 2.45 | 2.49 | 2.40 | 2.44 | 2.44 | -1.21% | 10,886 |
| Mar 5, 2025 | 2.42 | 2.51 | 2.40 | 2.47 | 2.47 | 2.49% | 19,610 |
| Mar 4, 2025 | 2.45 | 2.47 | 2.40 | 2.41 | 2.41 | -2.43% | 40,183 |
| Mar 3, 2025 | 2.48 | 2.56 | 2.45 | 2.47 | 2.47 | -3.52% | 26,817 |