5 DAY PERFORMANCE
-22.63%
1 MONTH PERFORMANCE
-56.02%
3 MONTH PERFORMANCE
-53.91%
6 MONTH PERFORMANCE
-70.96%
YEAR-TO-DATE PERFORMANCE
-60.45%
1 YEAR PERFORMANCE
-77.16%
Ostin Technology Group Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $0.97 | $1.06 (9.28%) | $1.10 | $0.97 | 19,554 | $1.49 M |
| 04/10/2025 | $1.06 | $0.98 (-7.45%) | $1.16 | $0.95 | 62,700 | $1.38 M |
| 04/09/2025 | $1.06 | $1.15 (8.49%) | $1.29 | $1.04 | 62,200 | $1.61 M |
| 04/08/2025 | $1.44 | $1.14 (-20.83%) | $1.45 | $1.06 | 57,000 | $1.60 M |
| 04/07/2025 | $1.31 | $1.37 (4.58%) | $1.40 | $1.31 | 23,700 | $1.92 M |
| 04/04/2025 | $1.43 | $1.44 (0.7%) | $1.44 | $1.40 | 6,900 | $2.02 M |
| 04/03/2025 | $1.41 | $1.45 (2.84%) | $1.54 | $1.38 | 16,644 | $2.03 M |
| 04/02/2025 | $1.42 | $1.54 (8.45%) | $1.61 | $1.42 | 15,200 | $2.16 M |
| 04/01/2025 | $1.50 | $1.52 (1.33%) | $1.52 | $1.43 | 13,015 | $2.13 M |
| 03/31/2025 | $1.63 | $1.52 (-6.75%) | $1.65 | $1.52 | 6,608 | $2.13 M |
| 03/28/2025 | $1.63 | $1.73 (6.13%) | $1.73 | $1.63 | 13,827 | $2.43 M |
| 03/27/2025 | $1.78 | $1.69 (-5.06%) | $1.78 | $1.68 | 14,937 | $2.37 M |
| 03/26/2025 | $1.68 | $1.79 (6.55%) | $1.84 | $1.68 | 4,106 | $2.51 M |
| 03/25/2025 | $1.85 | $1.74 (-5.95%) | $1.86 | $1.74 | 12,500 | $2.44 M |
| 03/24/2025 | $1.96 | $1.92 (-2.04%) | $1.97 | $1.91 | 9,300 | $2.69 M |
| 03/21/2025 | $1.98 | $1.98 (0%) | $2.04 | $1.91 | 11,243 | $2.78 M |
| 03/20/2025 | $2.07 | $1.98 (-4.35%) | $2.35 | $1.86 | 67,700 | $2.78 M |
| 03/19/2025 | $1.79 | $1.80 (0.56%) | $1.85 | $1.79 | 2,812 | $2.53 M |
| 03/18/2025 | $1.65 | $1.79 (8.48%) | $1.83 | $1.65 | 24,010 | $2.51 M |
| 03/17/2025 | $2.05 | $1.65 (-19.51%) | $2.05 | $1.63 | 43,327 | $2.32 M |
| 03/14/2025 | $2.26 | $2.10 (-7.08%) | $2.34 | $2.10 | 13,900 | $33.27 M |
| 03/13/2025 | $2.32 | $2.28 (-1.72%) | $2.35 | $2.28 | 11,757 | $36.13 M |
| 03/12/2025 | $2.36 | $2.41 (2.12%) | $2.41 | $2.36 | 3,726 | $38.19 M |
| 03/11/2025 | $2.35 | $2.44 (3.83%) | $2.44 | $2.31 | 96,600 | $38.66 M |
| 03/10/2025 | $2.40 | $2.36 (-1.67%) | $2.52 | $2.31 | 47,620 | $37.39 M |
| 03/07/2025 | $2.40 | $2.40 (0%) | $2.50 | $2.40 | 35,960 | $38.03 M |
| 03/06/2025 | $2.45 | $2.44 (-0.41%) | $2.49 | $2.40 | 10,900 | $38.66 M |
| 03/05/2025 | $2.42 | $2.47 (2.07%) | $2.51 | $2.40 | 19,610 | $39.14 M |
| 03/04/2025 | $2.45 | $2.41 (-1.63%) | $2.47 | $2.40 | 40,200 | $38.19 M |
| 03/03/2025 | $2.48 | $2.47 (-0.4%) | $2.56 | $2.45 | 26,817 | $39.14 M |
| 02/28/2025 | $2.46 | $2.56 (4.07%) | $2.58 | $2.45 | 20,627 | $40.56 M |
| 02/27/2025 | $2.57 | $2.51 (-2.33%) | $2.62 | $2.47 | 26,847 | $39.77 M |
| 02/26/2025 | $2.48 | $2.62 (5.65%) | $2.65 | $2.48 | 23,700 | $41.51 M |
| 02/25/2025 | $2.47 | $2.51 (1.62%) | $2.63 | $2.46 | 121,800 | $39.77 M |
| 02/24/2025 | $2.57 | $2.52 (-1.95%) | $2.64 | $2.45 | 50,372 | $39.93 M |
| 02/21/2025 | $2.60 | $2.62 (0.77%) | $2.71 | $2.60 | 25,761 | $41.51 M |
| 02/20/2025 | $2.67 | $2.68 (0.37%) | $2.70 | $2.59 | 14,100 | $42.46 M |
| 02/19/2025 | $2.57 | $2.66 (3.5%) | $2.74 | $2.57 | 25,344 | $42.15 M |
| 02/18/2025 | $2.58 | $2.65 (2.71%) | $2.77 | $2.58 | 22,236 | $41.99 M |
| 02/14/2025 | $2.63 | $2.63 (0%) | $2.69 | $2.54 | 73,700 | $41.67 M |
| 02/13/2025 | $2.50 | $2.59 (3.6%) | $2.62 | $2.50 | 25,637 | $41.04 M |
| 02/12/2025 | $2.55 | $2.57 (0.78%) | $2.67 | $2.51 | 36,473 | $40.72 M |
| 02/11/2025 | $2.50 | $2.53 (1.2%) | $2.64 | $2.50 | 30,200 | $40.09 M |
| 02/10/2025 | $2.64 | $2.58 (-2.27%) | $2.74 | $2.55 | 39,724 | $40.88 M |
| 02/07/2025 | $2.71 | $2.64 (-2.58%) | $2.81 | $2.62 | 36,759 | $41.83 M |
| 02/06/2025 | $2.85 | $2.70 (-5.26%) | $2.98 | $2.70 | 94,791 | $42.78 M |
| 02/05/2025 | $2.80 | $2.87 (2.5%) | $3.08 | $2.71 | 91,321 | $45.47 M |
| 02/04/2025 | $2.65 | $2.80 (5.66%) | $2.91 | $2.65 | 150,115 | $44.36 M |
| 02/03/2025 | $2.56 | $2.77 (8.2%) | $2.90 | $2.52 | 188,700 | $43.89 M |
| 01/31/2025 | $2.67 | $2.57 (-3.75%) | $2.80 | $2.49 | 221,919 | $40.72 M |
| 01/30/2025 | $2.55 | $2.57 (0.78%) | $2.70 | $2.46 | 494,245 | $40.72 M |
| 01/29/2025 | $2.88 | $2.93 (1.74%) | $2.96 | $2.50 | 3.65 M | $46.42 M |
| 01/28/2025 | $2.44 | $2.90 (18.85%) | $3.00 | $2.21 | 4.40 M | $45.95 M |
| 01/27/2025 | $2.85 | $2.55 (-10.53%) | $2.95 | $2.50 | 358,402 | $40.40 M |
| 01/24/2025 | $2.80 | $2.70 (-3.57%) | $3.25 | $2.47 | 11.67 M | $42.78 M |
| 01/23/2025 | $2.41 | $2.42 (0.41%) | $3.36 | $2.40 | 735,600 | $38.34 M |
| 01/22/2025 | $2.31 | $2.42 (4.76%) | $2.69 | $2.31 | 131,977 | $38.34 M |
| 01/21/2025 | $2.36 | $2.26 (-4.24%) | $2.39 | $2.19 | 120,909 | $35.81 M |
| 01/17/2025 | $2.42 | $2.37 (-2.07%) | $2.50 | $2.27 | 86,824 | $37.55 M |
| 01/16/2025 | $2.51 | $2.42 (-3.59%) | $2.62 | $2.40 | 89,622 | $38.34 M |
| 01/15/2025 | $2.43 | $2.56 (5.35%) | $2.82 | $2.24 | 443,602 | $40.56 M |
| 01/14/2025 | $2.78 | $2.44 (-12.23%) | $2.95 | $2.37 | 9.16 M | $38.66 M |
| 01/13/2025 | $2.17 | $2.19 (0.92%) | $4.42 | $2.03 | 3.73 M | $34.70 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
