-
5 DAY PERFORMANCE
-11.73% -
1 MONTH PERFORMANCE
-38.95% -
3 MONTH PERFORMANCE
-40.00% -
6 MONTH PERFORMANCE
-48.91% -
YEAR-TO-DATE PERFORMANCE
-73.09% -
1 YEAR PERFORMANCE
-77.89%
Ostin Technology Group Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.22 | $0.22 (-0.45%) | $0.23 | $0.20 | 122,738 | $3.49 M |
| 11/21/2024 | $0.21 | $0.22 (3.81%) | $0.22 | $0.21 | 33,605 | $3.45 M |
| 11/20/2024 | $0.21 | $0.21 (-0.94%) | $0.22 | $0.20 | 70,800 | $3.33 M |
| 11/19/2024 | $0.22 | $0.21 (-3.46%) | $0.22 | $0.20 | 131,800 | $3.36 M |
| 11/18/2024 | $0.22 | $0.22 (0.55%) | $0.24 | $0.21 | 148,900 | $3.49 M |
| 11/15/2024 | $0.27 | $0.24 (-10.73%) | $0.27 | $0.22 | 1.26 M | $3.77 M |
| 11/14/2024 | $0.26 | $0.25 (-3.85%) | $0.26 | $0.25 | 8,311 | $3.96 M |
| 11/13/2024 | $0.26 | $0.25 (-4.76%) | $0.27 | $0.25 | 33,491 | $3.96 M |
| 11/12/2024 | $0.26 | $0.27 (2.14%) | $0.27 | $0.26 | 54,926 | $4.23 M |
| 11/11/2024 | $0.28 | $0.27 (-3.25%) | $0.28 | $0.26 | 71,645 | $4.29 M |
| 11/08/2024 | $0.28 | $0.26 (-5.46%) | $0.28 | $0.25 | 152,200 | $4.14 M |
| 11/07/2024 | $0.26 | $0.28 (5.01%) | $0.28 | $0.26 | 40,246 | $4.38 M |
| 11/06/2024 | $0.27 | $0.27 (0%) | $0.28 | $0.26 | 84,631 | $4.28 M |
| 11/05/2024 | $0.27 | $0.28 (3.77%) | $0.29 | $0.26 | 52,209 | $4.45 M |
| 11/04/2024 | $0.29 | $0.27 (-5.21%) | $0.29 | $0.25 | 246,832 | $4.30 M |
| 11/01/2024 | $0.47 | $0.29 (-38.89%) | $0.47 | $0.28 | 2.27 M | $4.53 M |
| 10/31/2024 | $0.36 | $0.50 (38.89%) | $0.51 | $0.33 | 991,917 | $7.92 M |
| 10/30/2024 | $0.31 | $0.43 (38.58%) | $0.46 | $0.30 | 4.46 M | $6.81 M |
| 10/29/2024 | $0.32 | $0.31 (-3.03%) | $0.32 | $0.31 | 11,900 | $4.92 M |
| 10/28/2024 | $0.32 | $0.33 (0.62%) | $0.33 | $0.32 | 5,800 | $5.15 M |
| 10/25/2024 | $0.35 | $0.34 (-4.29%) | $0.35 | $0.33 | 6,300 | $5.31 M |
| 10/24/2024 | $0.34 | $0.33 (-2.99%) | $0.34 | $0.30 | 87,900 | $5.15 M |
| 10/23/2024 | $0.34 | $0.34 (-1.2%) | $0.34 | $0.33 | 12,090 | $5.36 M |
| 10/22/2024 | $0.37 | $0.34 (-6.63%) | $0.37 | $0.34 | 38,300 | $5.45 M |
| 10/21/2024 | $0.36 | $0.37 (2.49%) | $0.37 | $0.35 | 66,900 | $5.86 M |
| 10/18/2024 | $0.40 | $0.39 (-3.75%) | $0.41 | $0.36 | 37,149 | $6.10 M |
| 10/17/2024 | $0.40 | $0.41 (4.05%) | $0.43 | $0.40 | 52,500 | $6.51 M |
| 10/16/2024 | $0.41 | $0.39 (-4.85%) | $0.41 | $0.38 | 13,300 | $6.18 M |
| 10/15/2024 | $0.40 | $0.41 (3.8%) | $0.43 | $0.39 | 142,228 | $6.50 M |
| 10/14/2024 | $0.38 | $0.40 (4.97%) | $0.44 | $0.36 | 127,208 | $6.32 M |
| 10/11/2024 | $0.35 | $0.37 (4.29%) | $0.37 | $0.35 | 6,338 | $5.78 M |
| 10/10/2024 | $0.36 | $0.35 (-2.78%) | $0.36 | $0.34 | 26,027 | $5.55 M |
| 10/09/2024 | $0.35 | $0.34 (-2.88%) | $0.35 | $0.34 | 15,310 | $5.39 M |
| 10/08/2024 | $0.38 | $0.35 (-6.46%) | $0.38 | $0.33 | 120,153 | $5.60 M |
| 10/07/2024 | $0.38 | $0.38 (-1.33%) | $0.42 | $0.37 | 62,242 | $5.99 M |
| 10/04/2024 | $0.38 | $0.40 (3.97%) | $0.40 | $0.36 | 154,775 | $6.26 M |
| 10/03/2024 | $0.38 | $0.38 (-1.17%) | $0.39 | $0.35 | 69,828 | $6.02 M |
| 10/02/2024 | $0.40 | $0.39 (-0.03%) | $0.40 | $0.35 | 96,500 | $6.26 M |
| 10/01/2024 | $0.38 | $0.37 (-1.6%) | $0.38 | $0.34 | 172,100 | $5.86 M |
| 09/30/2024 | $0.35 | $0.38 (7.43%) | $0.41 | $0.33 | 432,070 | $5.96 M |
| 09/27/2024 | $0.33 | $0.33 (0.61%) | $0.35 | $0.33 | 32,123 | $5.23 M |
| 09/26/2024 | $0.31 | $0.33 (5.05%) | $0.34 | $0.31 | 21,825 | $5.20 M |
| 09/25/2024 | $0.32 | $0.31 (-2.74%) | $0.32 | $0.30 | 4,230 | $4.94 M |
| 09/24/2024 | $0.31 | $0.32 (4.99%) | $0.33 | $0.31 | 15,500 | $5.10 M |
| 09/23/2024 | $0.31 | $0.31 (0%) | $0.33 | $0.29 | 58,900 | $4.91 M |
| 09/20/2024 | $0.32 | $0.31 (-3.13%) | $0.34 | $0.29 | 72,634 | $4.91 M |
| 09/19/2024 | $0.32 | $0.31 (-1.49%) | $0.33 | $0.30 | 37,000 | $4.93 M |
| 09/18/2024 | $0.31 | $0.31 (0.1%) | $0.32 | $0.31 | 12,814 | $4.85 M |
| 09/17/2024 | $0.33 | $0.31 (-3.65%) | $0.33 | $0.30 | 9,200 | $4.97 M |
| 09/16/2024 | $0.33 | $0.33 (-1.75%) | $0.35 | $0.31 | 82,446 | $5.16 M |
| 09/13/2024 | $0.28 | $0.35 (25.64%) | $0.35 | $0.28 | 164,230 | $5.61 M |
| 09/12/2024 | $0.32 | $0.30 (-4.46%) | $0.32 | $0.28 | 277,313 | $4.82 M |
| 09/11/2024 | $0.31 | $0.34 (8.34%) | $0.35 | $0.30 | 2.39 M | $5.37 M |
| 09/10/2024 | $0.31 | $0.31 (0%) | $0.34 | $0.29 | 41,100 | $4.91 M |
| 09/09/2024 | $0.29 | $0.31 (7.9%) | $0.31 | $0.29 | 3,600 | $4.98 M |
| 09/06/2024 | $0.30 | $0.31 (2.69%) | $0.31 | $0.29 | 2,322 | $4.89 M |
| 09/05/2024 | $0.29 | $0.31 (7.03%) | $0.36 | $0.29 | 32,143 | $4.92 M |
| 09/04/2024 | $0.31 | $0.31 (0.16%) | $0.34 | $0.28 | 89,001 | $4.91 M |
| 09/03/2024 | $0.31 | $0.31 (-2.49%) | $0.35 | $0.30 | 130,900 | $4.83 M |
| 08/30/2024 | $0.32 | $0.34 (4.69%) | $0.36 | $0.32 | 20,543 | $5.31 M |
| 08/29/2024 | $0.31 | $0.31 (0%) | $0.31 | $0.31 | 300 | $4.91 M |
| 08/28/2024 | $0.33 | $0.36 (9.97%) | $0.38 | $0.33 | 47,100 | $5.01 M |
| 08/27/2024 | $0.33 | $0.37 (12.96%) | $0.39 | $0.33 | 77,900 | $5.15 M |
| 08/26/2024 | $0.33 | $0.35 (5.39%) | $0.35 | $0.32 | 942 | $4.93 M |
| 08/23/2024 | $0.33 | $0.35 (5.74%) | $0.39 | $0.32 | 28,700 | $4.93 M |
| 08/22/2024 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 0 | $4.90 M |