Ostin Technology Group Co., Ltd. (OST)
NASDAQ: OST · Real-Time Price · USD
1.695
0.00 (0.00%)
Sep 12, 2025, 4:00 PM EST - Market closed
Ostin Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.73 | 1.77 | 1.67 | 1.70 | 1.70 | -1.45% | 57,054 |
| Sep 11, 2025 | 1.84 | 1.90 | 1.70 | 1.72 | 1.72 | -8.99% | 157,693 |
| Sep 10, 2025 | 1.80 | 1.89 | 1.78 | 1.89 | 1.89 | 6.78% | 116,707 |
| Sep 9, 2025 | 1.70 | 1.83 | 1.55 | 1.77 | 1.77 | -0.56% | 105,893 |
| Sep 8, 2025 | 1.71 | 1.81 | 1.62 | 1.78 | 1.78 | 7.23% | 82,462 |
| Sep 5, 2025 | 1.69 | 1.70 | 1.59 | 1.66 | 1.66 | 1.22% | 81,018 |
| Sep 4, 2025 | 1.57 | 1.69 | 1.53 | 1.64 | 1.64 | 2.50% | 102,510 |
| Sep 3, 2025 | 1.63 | 1.64 | 1.52 | 1.60 | 1.60 | -2.44% | 119,501 |
| Sep 2, 2025 | 1.70 | 1.70 | 1.50 | 1.64 | 1.64 | 1.86% | 151,049 |
| Aug 29, 2025 | 1.82 | 1.82 | 1.55 | 1.61 | 1.61 | -7.20% | 162,994 |
| Aug 28, 2025 | 1.83 | 1.89 | 1.71 | 1.74 | 1.74 | -5.19% | 82,496 |
| Aug 27, 2025 | 1.90 | 1.96 | 1.81 | 1.83 | 1.83 | -5.67% | 86,762 |
| Aug 26, 2025 | 1.97 | 2.07 | 1.92 | 1.94 | 1.94 | 2.11% | 74,185 |
| Aug 25, 2025 | 1.98 | 1.98 | 1.85 | 1.90 | 1.90 | -5.00% | 95,702 |
| Aug 22, 2025 | 2.00 | 2.07 | 1.92 | 2.00 | 2.00 | 2.04% | 88,017 |
| Aug 21, 2025 | 2.06 | 2.14 | 1.78 | 1.96 | 1.96 | -6.67% | 82,579 |
| Aug 20, 2025 | 1.94 | 2.18 | 1.88 | 2.10 | 2.10 | 8.25% | 112,410 |
| Aug 19, 2025 | 2.09 | 2.16 | 1.81 | 1.94 | 1.94 | -10.19% | 198,985 |
| Aug 18, 2025 | 2.33 | 2.34 | 1.70 | 2.16 | 2.16 | -4.00% | 233,120 |
| Aug 15, 2025 | 2.29 | 2.59 | 2.23 | 2.25 | 2.25 | 0.90% | 395,395 |
| Aug 14, 2025 | 2.04 | 2.45 | 2.04 | 2.23 | 2.23 | 8.78% | 517,751 |
| Aug 13, 2025 | 1.88 | 2.16 | 1.79 | 2.05 | 2.05 | 13.26% | 274,696 |
| Aug 12, 2025 | 1.80 | 1.88 | 1.71 | 1.81 | 1.81 | 0.56% | 174,648 |
| Aug 11, 2025 | 1.51 | 1.87 | 1.49 | 1.80 | 1.80 | 22.45% | 468,564 |
| Aug 8, 2025 | 1.40 | 1.65 | 1.40 | 1.47 | 1.47 | 0.68% | 220,978 |
| Aug 7, 2025 | 1.73 | 1.77 | 1.35 | 1.46 | 1.46 | -17.51% | 290,494 |
| Aug 6, 2025 | 2.04 | 2.07 | 1.70 | 1.77 | 1.77 | -17.29% | 250,349 |
| Aug 5, 2025 | 2.00 | 2.15 | 1.57 | 2.14 | 2.14 | 7.00% | 509,324 |
| Aug 4, 2025 | 1.99 | 2.01 | 1.75 | 2.00 | 2.00 | 2.56% | 190,040 |
| Aug 1, 2025 | 2.00 | 2.02 | 1.78 | 1.95 | 1.95 | -8.15% | 202,001 |
| Jul 31, 2025 | 2.03 | 2.25 | 2.03 | 2.12 | 2.12 | 8.32% | 536,569 |
| Jul 30, 2025 | 2.10 | 2.20 | 1.93 | 1.96 | 1.96 | -11.31% | 463,438 |
| Jul 29, 2025 | 2.53 | 2.56 | 2.05 | 2.21 | 2.21 | -14.61% | 501,305 |
| Jul 28, 2025 | 2.75 | 2.80 | 2.50 | 2.59 | 2.59 | -13.88% | 533,244 |
| Jul 25, 2025 | 2.90 | 3.09 | 2.85 | 3.01 | 3.01 | -3.69% | 212,727 |
| Jul 24, 2025 | 2.98 | 3.20 | 2.94 | 3.12 | 3.12 | 4.94% | 618,216 |
| Jul 23, 2025 | 2.66 | 2.97 | 2.66 | 2.97 | 2.97 | 13.69% | 362,873 |
| Jul 22, 2025 | 2.88 | 2.89 | 2.60 | 2.62 | 2.62 | -8.98% | 469,583 |
| Jul 21, 2025 | 3.00 | 3.03 | 2.84 | 2.87 | 2.87 | -5.65% | 521,935 |
| Jul 18, 2025 | 3.03 | 3.19 | 3.01 | 3.05 | 3.05 | -4.40% | 292,552 |
| Jul 17, 2025 | 3.12 | 3.19 | 3.03 | 3.19 | 3.19 | 1.11% | 356,122 |
| Jul 16, 2025 | 3.26 | 3.26 | 3.09 | 3.15 | 3.15 | -6.53% | 388,872 |
| Jul 15, 2025 | 3.13 | 3.45 | 3.13 | 3.37 | 3.37 | 9.13% | 417,761 |
| Jul 14, 2025 | 3.37 | 3.37 | 3.00 | 3.09 | 3.09 | -7.41% | 591,269 |
| Jul 11, 2025 | 3.43 | 3.60 | 3.32 | 3.34 | 3.34 | -9.50% | 508,022 |
| Jul 10, 2025 | 3.48 | 3.75 | 3.40 | 3.69 | 3.69 | 12.52% | 721,799 |
| Jul 9, 2025 | 3.64 | 3.64 | 3.28 | 3.28 | 3.28 | -10.59% | 639,174 |
| Jul 8, 2025 | 3.33 | 3.93 | 3.33 | 3.66 | 3.66 | -0.05% | 625,341 |
| Jul 7, 2025 | 4.16 | 4.23 | 3.28 | 3.67 | 3.67 | -11.69% | 1,551,553 |
| Jul 3, 2025 | 3.67 | 5.52 | 3.61 | 4.15 | 4.15 | 27.69% | 10,962,420 |
| Jul 2, 2025 | 3.20 | 3.39 | 3.07 | 3.25 | 3.25 | -0.61% | 1,316,286 |
| Jul 1, 2025 | 3.63 | 3.63 | 3.03 | 3.27 | 3.27 | -17.38% | 2,806,781 |
| Jun 30, 2025 | 6.25 | 6.38 | 3.33 | 3.96 | 3.96 | -54.73% | 5,154,104 |
| Jun 27, 2025 | 11.25 | 11.50 | 7.00 | 8.74 | 8.74 | -36.41% | 5,247,540 |
| Jun 26, 2025 | 225.00 | 235.00 | 12.76 | 13.75 | 13.75 | -93.90% | 1,929,061 |
| Jun 25, 2025 | 216.00 | 227.50 | 211.25 | 225.50 | 225.50 | 5.87% | 550,719 |
| Jun 24, 2025 | 212.00 | 216.25 | 200.00 | 213.00 | 213.00 | 4.41% | 612,385 |
| Jun 23, 2025 | 196.00 | 205.00 | 190.00 | 204.00 | 204.00 | 6.25% | 572,404 |
| Jun 20, 2025 | 182.00 | 193.75 | 177.50 | 192.00 | 192.00 | 5.64% | 338,437 |
| Jun 18, 2025 | 181.25 | 185.00 | 174.25 | 181.75 | 181.75 | -0.27% | 562,898 |
| Jun 17, 2025 | 175.75 | 182.50 | 171.75 | 182.25 | 182.25 | 2.24% | 495,532 |
| Jun 16, 2025 | 175.25 | 182.50 | 170.00 | 178.25 | 178.25 | 2.30% | 574,971 |
| Jun 13, 2025 | 168.75 | 180.00 | 167.50 | 174.25 | 174.25 | 5.45% | 393,813 |
| Jun 12, 2025 | 168.25 | 168.25 | 162.50 | 165.25 | 165.25 | -4.20% | 345,378 |
| Jun 11, 2025 | 170.25 | 172.75 | 151.75 | 172.50 | 172.50 | 2.99% | 641,209 |
| Jun 10, 2025 | 160.00 | 167.50 | 153.25 | 167.50 | 167.50 | 8.24% | 620,140 |
| Jun 9, 2025 | 151.25 | 161.75 | 145.00 | 154.75 | 154.75 | 4.56% | 616,904 |
| Jun 6, 2025 | 145.00 | 149.00 | 140.00 | 148.00 | 148.00 | 5.71% | 83,813 |
| Jun 5, 2025 | 145.25 | 145.75 | 136.75 | 140.00 | 140.00 | -3.61% | 120,964 |
| Jun 4, 2025 | 143.50 | 147.00 | 142.50 | 145.25 | 145.25 | 1.57% | 96,845 |
| Jun 3, 2025 | 141.25 | 143.25 | 138.75 | 143.00 | 143.00 | - | 79,597 |
| Jun 2, 2025 | 137.75 | 143.00 | 137.25 | 143.00 | 143.00 | 3.81% | 59,788 |
| May 30, 2025 | 139.50 | 140.00 | 135.00 | 137.75 | 137.75 | -1.08% | 63,626 |
| May 29, 2025 | 137.75 | 139.50 | 131.50 | 139.25 | 139.25 | 2.58% | 99,249 |
| May 28, 2025 | 131.25 | 136.38 | 131.25 | 135.75 | 135.75 | 4.42% | 75,171 |
| May 27, 2025 | 124.50 | 130.25 | 124.25 | 130.00 | 130.00 | 4.84% | 143,034 |
| May 23, 2025 | 120.00 | 124.25 | 118.75 | 124.00 | 124.00 | 2.06% | 85,886 |
| May 22, 2025 | 118.50 | 122.50 | 117.50 | 121.50 | 121.50 | 3.18% | 72,206 |
| May 21, 2025 | 120.00 | 120.00 | 115.25 | 117.75 | 117.75 | -1.46% | 64,139 |
| May 20, 2025 | 117.25 | 120.00 | 111.25 | 119.50 | 119.50 | 4.14% | 73,205 |
| May 19, 2025 | 112.50 | 117.50 | 111.25 | 114.75 | 114.75 | 0.66% | 82,861 |
| May 16, 2025 | 106.00 | 115.00 | 100.00 | 114.00 | 114.00 | 2.01% | 246,619 |
| May 15, 2025 | 106.25 | 112.50 | 106.25 | 111.75 | 111.75 | 1.36% | 30,129 |
| May 14, 2025 | 107.50 | 110.50 | 103.50 | 110.25 | 110.25 | 1.38% | 49,014 |
| May 13, 2025 | 118.25 | 121.00 | 100.75 | 108.75 | 108.75 | -0.68% | 94,320 |
| May 12, 2025 | 100.75 | 112.00 | 100.00 | 109.50 | 109.50 | 5.80% | 286,596 |
| May 9, 2025 | 102.00 | 109.41 | 99.25 | 103.50 | 103.50 | -0.48% | 1,095 |
| May 8, 2025 | 94.25 | 107.90 | 91.07 | 104.00 | 104.00 | 10.93% | 4,104 |
| May 7, 2025 | 71.75 | 96.75 | 71.00 | 93.75 | 93.75 | 25.63% | 12,849 |
| May 6, 2025 | 78.25 | 80.00 | 74.00 | 74.63 | 74.63 | -6.43% | 1,220 |
| May 5, 2025 | 80.25 | 80.50 | 78.38 | 79.75 | 79.75 | 2.24% | 651 |
| May 2, 2025 | 81.03 | 81.03 | 77.25 | 78.00 | 78.00 | -2.19% | 1,030 |
| May 1, 2025 | 80.00 | 83.25 | 77.25 | 79.75 | 79.75 | -2.74% | 2,578 |
| Apr 30, 2025 | 77.75 | 83.75 | 77.50 | 82.00 | 82.00 | 0.92% | 2,217 |
| Apr 29, 2025 | 66.50 | 84.75 | 66.50 | 81.25 | 81.25 | 6.56% | 5,775 |
| Apr 28, 2025 | 71.00 | 76.50 | 61.25 | 76.25 | 76.25 | 12.55% | 11,382 |
| Apr 25, 2025 | 71.50 | 81.83 | 57.50 | 67.75 | 67.75 | -2.17% | 19,596 |
| Apr 24, 2025 | 48.25 | 77.25 | 47.75 | 69.25 | 69.25 | 32.54% | 89,429 |
| Apr 23, 2025 | 42.50 | 53.24 | 42.50 | 52.25 | 52.25 | 17.42% | 8,932 |
| Apr 22, 2025 | 38.75 | 45.50 | 37.00 | 44.50 | 44.50 | 6.59% | 11,023 |