NASDAQ : OST
Ostin Technology Group Co., Ltd. — Price history
Technology · Electronic Components · China
Last price 1.695 USD (At close: Sep 12, 2025) · Market cap 9.03M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ostin Technology Group Co., Ltd. (OST) closed at 1.695 USD on 2025-09-12. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-09-12 | 1.73 | 1.77 | 1.67 | 1.695 | 57,054 | -1.45% |
| 2025-09-11 | 1.84 | 1.9 | 1.7 | 1.72 | 157,693 | -8.99% |
| 2025-09-10 | 1.8 | 1.891 | 1.775 | 1.89 | 116,707 | +6.78% |
| 2025-09-09 | 1.7 | 1.83 | 1.55 | 1.77 | 105,893 | -0.56% |
| 2025-09-08 | 1.71 | 1.81 | 1.621 | 1.78 | 82,462 | +7.23% |
| 2025-09-05 | 1.69 | 1.701 | 1.59 | 1.66 | 81,018 | +1.22% |
| 2025-09-04 | 1.57 | 1.69 | 1.53 | 1.64 | 102,510 | +2.50% |
| 2025-09-03 | 1.63 | 1.64 | 1.52 | 1.6 | 119,501 | -2.44% |
| 2025-09-02 | 1.7 | 1.7 | 1.5 | 1.64 | 151,049 | +1.86% |
| 2025-08-29 | 1.82 | 1.82 | 1.55 | 1.61 | 162,994 | -7.20% |
| 2025-08-28 | 1.83 | 1.887 | 1.71 | 1.735 | 82,496 | -5.19% |
| 2025-08-27 | 1.9 | 1.959 | 1.81 | 1.83 | 86,762 | -5.67% |
| 2025-08-26 | 1.97 | 2.07 | 1.92 | 1.94 | 74,185 | +2.11% |
| 2025-08-25 | 1.98 | 1.98 | 1.85 | 1.9 | 95,702 | -5.00% |
| 2025-08-22 | 2 | 2.07 | 1.92 | 2 | 88,017 | +2.04% |
| 2025-08-21 | 2.06 | 2.136 | 1.78 | 1.96 | 82,579 | -6.67% |
| 2025-08-20 | 1.94 | 2.179 | 1.88 | 2.1 | 112,410 | +8.25% |
| 2025-08-19 | 2.09 | 2.164 | 1.81 | 1.94 | 198,985 | -10.19% |
| 2025-08-18 | 2.33 | 2.336 | 1.7 | 2.16 | 233,120 | -4.00% |
| 2025-08-15 | 2.29 | 2.59 | 2.23 | 2.25 | 395,395 | +0.90% |
| 2025-08-14 | 2.04 | 2.45 | 2.04 | 2.23 | 517,750 | +8.78% |
| 2025-08-13 | 1.88 | 2.16 | 1.79 | 2.05 | 274,696 | +13.26% |
| 2025-08-12 | 1.8 | 1.88 | 1.71 | 1.81 | 174,648 | +0.56% |
| 2025-08-11 | 1.51 | 1.87 | 1.491 | 1.8 | 468,564 | +22.45% |
| 2025-08-08 | 1.4 | 1.65 | 1.4 | 1.47 | 220,978 | +0.68% |
| 2025-08-07 | 1.73 | 1.77 | 1.35 | 1.46 | 290,494 | -17.51% |
| 2025-08-06 | 2.04 | 2.071 | 1.7 | 1.77 | 250,349 | -17.29% |
| 2025-08-05 | 2 | 2.15 | 1.57 | 2.14 | 509,324 | +7.00% |
| 2025-08-04 | 1.985 | 2.008 | 1.75 | 2 | 190,040 | +2.56% |
| 2025-08-01 | 2 | 2.017 | 1.775 | 1.95 | 202,001 | -8.13% |
| 2025-07-31 | 2.028 | 2.25 | 2.028 | 2.123 | 536,569 | +8.29% |
| 2025-07-30 | 2.1 | 2.195 | 1.925 | 1.96 | 463,438 | -11.31% |
| 2025-07-29 | 2.525 | 2.56 | 2.053 | 2.21 | 501,305 | -14.59% |
| 2025-07-28 | 2.75 | 2.803 | 2.5 | 2.588 | 533,244 | -13.89% |
| 2025-07-25 | 2.9 | 3.085 | 2.85 | 3.005 | 212,727 | -3.69% |
| 2025-07-24 | 2.98 | 3.2 | 2.943 | 3.12 | 618,216 | +4.96% |
| 2025-07-23 | 2.655 | 2.973 | 2.655 | 2.973 | 362,873 | +13.67% |
| 2025-07-22 | 2.883 | 2.885 | 2.6 | 2.615 | 469,583 | -8.96% |
| 2025-07-21 | 3 | 3.028 | 2.836 | 2.873 | 521,935 | -5.67% |
| 2025-07-18 | 3.025 | 3.185 | 3.005 | 3.045 | 292,552 | -4.40% |
| 2025-07-17 | 3.12 | 3.185 | 3.03 | 3.185 | 356,122 | +1.11% |
| 2025-07-16 | 3.26 | 3.263 | 3.093 | 3.15 | 388,872 | -6.53% |
| 2025-07-15 | 3.125 | 3.448 | 3.125 | 3.37 | 417,761 | +9.15% |
| 2025-07-14 | 3.368 | 3.368 | 3 | 3.088 | 591,269 | -7.42% |
| 2025-07-11 | 3.425 | 3.603 | 3.318 | 3.335 | 508,022 | -9.50% |
| 2025-07-10 | 3.48 | 3.75 | 3.4 | 3.685 | 721,799 | +12.52% |
| 2025-07-09 | 3.643 | 3.643 | 3.275 | 3.275 | 639,174 | -10.58% |
| 2025-07-08 | 3.333 | 3.925 | 3.333 | 3.663 | 625,341 | -0.07% |
| 2025-07-07 | 4.163 | 4.225 | 3.275 | 3.665 | 1,551,553 | -11.69% |
| 2025-07-03 | 3.67 | 5.518 | 3.613 | 4.15 | 10,962,420 | +27.69% |
| 2025-07-02 | 3.2 | 3.39 | 3.068 | 3.25 | 1,316,286 | -0.61% |
| 2025-07-01 | 3.633 | 3.633 | 3.03 | 3.27 | 2,806,781 | -17.37% |
| 2025-06-30 | 6.25 | 6.38 | 3.333 | 3.958 | 5,154,104 | -54.73% |
| 2025-06-27 | 11.25 | 11.5 | 7.003 | 8.743 | 5,247,540 | -36.42% |
| 2025-06-26 | 225 | 235 | 12.758 | 13.75 | 1,929,061 | -93.90% |
| 2025-06-25 | 216 | 227.5 | 211.25 | 225.5 | 550,719 | +5.87% |
| 2025-06-24 | 212 | 216.25 | 200 | 213 | 612,385 | +4.41% |
| 2025-06-23 | 196 | 205 | 190 | 204 | 572,404 | +6.25% |
| 2025-06-20 | 182 | 193.75 | 177.5 | 192 | 338,437 | +5.64% |
| 2025-06-18 | 181.25 | 185 | 174.25 | 181.75 | 562,898 | -0.27% |
| 2025-06-17 | 175.75 | 182.5 | 171.75 | 182.25 | 495,532 | +2.24% |
| 2025-06-16 | 175.25 | 182.5 | 170 | 178.25 | 574,971 | +2.30% |
| 2025-06-13 | 168.75 | 180 | 167.5 | 174.25 | 393,813 | +5.45% |
| 2025-06-12 | 168.25 | 168.25 | 162.5 | 165.25 | 345,378 | -4.20% |
| 2025-06-11 | 170.25 | 172.75 | 151.75 | 172.5 | 641,209 | +2.99% |
| 2025-06-10 | 160 | 167.5 | 153.25 | 167.5 | 620,140 | +8.24% |
| 2025-06-09 | 151.25 | 161.75 | 145 | 154.75 | 616,904 | +4.56% |
| 2025-06-06 | 145 | 149 | 140 | 148 | 83,813 | +5.71% |
| 2025-06-05 | 145.25 | 145.75 | 136.75 | 140 | 120,964 | -3.61% |
| 2025-06-04 | 143.5 | 147 | 142.5 | 145.25 | 96,845 | +1.57% |
| 2025-06-03 | 141.25 | 143.25 | 138.75 | 143 | 79,597 | +0.00% |
| 2025-06-02 | 137.75 | 143 | 137.25 | 143 | 59,788 | +3.81% |
| 2025-05-30 | 139.5 | 140 | 135 | 137.75 | 63,626 | -1.08% |
| 2025-05-29 | 137.75 | 139.5 | 131.503 | 139.25 | 99,249 | +2.58% |
| 2025-05-28 | 131.25 | 136.375 | 131.25 | 135.75 | 75,171 | +4.42% |
| 2025-05-27 | 124.5 | 130.25 | 124.25 | 130 | 143,034 | +4.84% |
| 2025-05-23 | 120 | 124.25 | 118.75 | 124 | 85,886 | +2.06% |
| 2025-05-22 | 118.5 | 122.5 | 117.5 | 121.5 | 72,206 | +3.18% |
| 2025-05-21 | 120 | 120 | 115.25 | 117.75 | 64,139 | -1.46% |
| 2025-05-20 | 117.25 | 120 | 111.25 | 119.5 | 73,205 | +4.14% |
| 2025-05-19 | 112.5 | 117.5 | 111.25 | 114.75 | 82,861 | +0.66% |
| 2025-05-16 | 106 | 115 | 100 | 114 | 246,619 | +2.01% |
| 2025-05-15 | 106.25 | 112.5 | 106.25 | 111.75 | 30,129 | +1.36% |
| 2025-05-14 | 107.5 | 110.5 | 103.5 | 110.25 | 49,014 | +1.38% |
| 2025-05-13 | 118.25 | 121 | 100.75 | 108.75 | 94,320 | -0.68% |
| 2025-05-12 | 100.75 | 112 | 100 | 109.5 | 286,596 | +5.80% |
| 2025-05-09 | 102 | 109.413 | 99.25 | 103.5 | 1,095 | -0.48% |
| 2025-05-08 | 94.25 | 107.9 | 91.065 | 104 | 4,104 | +10.93% |
| 2025-05-07 | 71.75 | 96.75 | 71 | 93.75 | 12,849 | +25.63% |
| 2025-05-06 | 78.25 | 80 | 74 | 74.625 | 1,220 | -6.43% |
| 2025-05-05 | 80.25 | 80.5 | 78.375 | 79.75 | 651 | +2.24% |
| 2025-05-02 | 81.028 | 81.028 | 77.25 | 78 | 1,030 | -2.19% |
| 2025-05-01 | 80 | 83.25 | 77.25 | 79.75 | 2,578 | -2.74% |
| 2025-04-30 | 77.75 | 83.75 | 77.503 | 82 | 2,217 | +0.92% |
| 2025-04-29 | 66.5 | 84.75 | 66.5 | 81.25 | 5,775 | +6.56% |
| 2025-04-28 | 71 | 76.5 | 61.25 | 76.25 | 11,382 | +12.55% |
| 2025-04-25 | 71.5 | 81.825 | 57.503 | 67.75 | 19,596 | -2.17% |
| 2025-04-24 | 48.25 | 77.25 | 47.75 | 69.25 | 89,429 | +32.54% |
| 2025-04-23 | 42.5 | 53.243 | 42.5 | 52.25 | 8,932 | +17.42% |
| 2025-04-22 | 38.75 | 45.5 | 37 | 44.5 | 11,023 | +6.59% |
| 2025-04-21 | 38.75 | 42.5 | 32.25 | 41.75 | 24,958 | -9.73% |
| 2025-04-17 | 54.25 | 71.75 | 45.01 | 46.25 | 374,353 | -0.54% |
| 2025-04-16 | 50 | 58.498 | 40.75 | 46.5 | 131,723 | -41.69% |
| 2025-04-15 | 20 | 104.75 | 20 | 79.75 | 4,312,368 | +299.10% |
| 2025-04-14 | 27.865 | 29.25 | 19.503 | 19.983 | 5,071 | -24.59% |
| 2025-04-11 | 24.25 | 27.5 | 24.25 | 26.5 | 782 | +8.05% |
| 2025-04-10 | 26.5 | 29 | 23.713 | 24.525 | 2,506 | -14.70% |
| 2025-04-09 | 26.5 | 32.248 | 26 | 28.75 | 2,486 | +0.99% |
| 2025-04-08 | 36 | 36.248 | 26.5 | 28.468 | 2,279 | -16.88% |
| 2025-04-07 | 32.625 | 35 | 32.625 | 34.25 | 947 | -4.86% |
| 2025-04-04 | 35.625 | 36 | 35.105 | 36 | 274 | -0.62% |
| 2025-04-03 | 35.25 | 38.41 | 34.5 | 36.225 | 665 | -5.91% |
| 2025-04-02 | 35.5 | 40.25 | 35.5 | 38.5 | 607 | +1.32% |
| 2025-04-01 | 37.5 | 38 | 35.75 | 38 | 520 | +0.00% |
| 2025-03-31 | 40.75 | 41.25 | 38 | 38 | 264 | -12.14% |
| 2025-03-28 | 40.75 | 43.25 | 40.75 | 43.25 | 553 | +2.37% |
| 2025-03-27 | 44.495 | 44.5 | 42 | 42.25 | 597 | -5.59% |
| 2025-03-26 | 42 | 45.998 | 42 | 44.75 | 164 | +2.87% |
| 2025-03-25 | 46.25 | 46.5 | 43.5 | 43.5 | 499 | -9.14% |
| 2025-03-24 | 49 | 49.25 | 47.75 | 47.875 | 370 | -3.28% |