Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

One Stop Systems Inc (NQ: OSS )

2.840 -0.100 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 5.070 5.125 5.000 5.010 32,889 -0.07(-1.38%)
Oct 28, 2021 4.930 5.110 4.930 5.080 50,075 +0.10(+2.01%)
Oct 27, 2021 5.090 5.103 4.900 4.980 54,803 -0.16(-3.11%)
Oct 26, 2021 5.150 5.085 5.140 55,671 +0.05(+0.98%)
Oct 25, 2021 4.790 5.110 4.760 5.090 86,660 +0.22(+4.52%)
Oct 22, 2021 4.960 4.990 4.870 4.870 77,722 -0.11(-2.21%)
Oct 21, 2021 5.050 5.062 4.910 4.980 56,009 -0.10(-1.97%)
Oct 20, 2021 5.080 5.080 4.960 5.080 60,612 +0.00(+0.00%)
Oct 19, 2021 5.000 5.090 4.935 5.080 79,700 +0.12(+2.42%)
Oct 18, 2021 4.990 5.100 4.930 4.960 105,399 -0.07(-1.39%)
Oct 15, 2021 5.180 5.180 5.015 5.030 53,312 -0.15(-2.90%)
Oct 14, 2021 5.200 5.230 5.110 5.180 27,532 +0.00(+0.00%)
Oct 13, 2021 5.170 5.240 5.100 5.180 29,136 +0.06(+1.17%)
Oct 12, 2021 5.060 5.180 4.980 5.120 92,621 +0.07(+1.39%)
Oct 11, 2021 4.860 5.096 4.800 5.050 66,085 +0.15(+3.06%)
Oct 08, 2021 4.950 4.990 4.835 4.900 87,436 -0.02(-0.41%)
Oct 07, 2021 5.000 5.000 4.860 4.920 154,035 -0.10(-1.99%)
Oct 06, 2021 4.950 5.100 4.820 5.020 54,974 +0.01(+0.20%)
Oct 05, 2021 4.800 5.020 4.800 5.010 48,652 +0.21(+4.37%)
Oct 04, 2021 5.050 5.050 4.700 4.800 110,101 -0.28(-5.51%)
Oct 01, 2021 5.100 5.150 4.980 5.080 65,456 +0.05(+0.99%)
Sep 30, 2021 5.050 5.140 4.920 5.030 51,798 +0.03(+0.60%)
Sep 29, 2021 5.100 5.200 4.870 5.000 152,590 -0.10(-1.96%)
Sep 28, 2021 5.100 5.201 5.020 5.100 73,964 -0.04(-0.78%)
Sep 27, 2021 5.260 5.320 5.140 5.140 55,516 -0.17(-3.20%)
Sep 24, 2021 5.230 5.350 5.120 5.310 46,608 +0.03(+0.57%)
Sep 23, 2021 5.290 5.350 5.217 5.280 48,051 +0.02(+0.38%)
Sep 22, 2021 5.040 5.370 5.040 5.260 57,988 +0.20(+3.95%)
Sep 21, 2021 5.190 5.200 5.040 5.060 94,491 -0.01(-0.20%)
Sep 20, 2021 5.250 5.289 5.060 5.070 119,846 -0.25(-4.70%)
Sep 17, 2021 5.470 5.480 5.310 5.320 76,853 -0.08(-1.48%)
Sep 16, 2021 5.360 5.560 5.320 5.400 83,851 +0.06(+1.12%)
Sep 15, 2021 5.410 5.500 5.250 5.340 139,178 -0.12(-2.20%)
Sep 14, 2021 5.640 5.670 5.390 5.460 119,810 -0.22(-3.87%)
Sep 13, 2021 5.740 5.780 5.550 5.680 118,903 -0.13(-2.24%)
Sep 10, 2021 5.780 6.000 5.748 5.810 107,809 +0.03(+0.52%)
Sep 09, 2021 5.710 5.938 5.530 5.780 159,063 +0.06(+1.05%)
Sep 08, 2021 6.100 6.100 5.670 5.720 101,562 -0.36(-5.92%)
Sep 07, 2021 6.000 6.190 5.990 6.080 173,724 +0.12(+2.01%)
Sep 03, 2021 5.920 6.240 5.860 5.960 304,148 +0.07(+1.19%)
Sep 02, 2021 5.880 6.000 5.810 5.890 122,858 +0.00(+0.00%)
Sep 01, 2021 5.710 5.950 5.660 5.890 129,193 +0.23(+4.06%)
Aug 31, 2021 5.610 5.740 5.500 5.660 84,108 +0.09(+1.62%)
Aug 30, 2021 5.670 5.730 5.500 5.570 78,616 -0.06(-1.07%)
Aug 27, 2021 5.500 5.870 5.500 5.630 256,348 +0.15(+2.74%)
Aug 26, 2021 5.480 5.630 5.440 5.480 39,097 -0.01(-0.18%)
Aug 25, 2021 5.460 5.670 5.400 5.490 79,691 +0.03(+0.55%)
Aug 24, 2021 5.560 5.640 5.431 5.460 77,952 -0.09(-1.62%)
Aug 23, 2021 5.270 5.650 5.270 5.550 140,454 +0.27(+5.11%)
Aug 20, 2021 5.310 5.463 5.175 5.280 108,592 -0.03(-0.56%)
Aug 19, 2021 5.320 5.400 5.220 5.310 97,116 -0.09(-1.67%)
Aug 18, 2021 5.350 5.670 5.325 5.400 124,611 -0.01(-0.18%)
Aug 17, 2021 5.330 5.593 5.310 5.410 82,302 -0.05(-0.92%)
Aug 16, 2021 5.570 5.670 5.370 5.460 167,041 -0.15(-2.67%)
Aug 13, 2021 5.980 5.990 5.530 5.610 193,104 -0.38(-6.34%)
Aug 12, 2021 5.980 6.030 5.750 5.990 165,636 +0.14(+2.39%)
Aug 11, 2021 5.760 5.950 5.760 5.850 63,976 +0.10(+1.74%)
Aug 10, 2021 6.250 6.250 5.700 5.750 108,818 -0.59(-9.31%)
Aug 09, 2021 6.010 6.450 5.980 6.340 182,379 +0.37(+6.20%)
Aug 06, 2021 6.160 6.235 5.910 5.970 67,473 -0.08(-1.32%)
Aug 05, 2021 5.820 6.100 5.800 6.050 70,451 +0.24(+4.13%)
Aug 04, 2021 6.220 6.300 5.800 5.810 83,805 -0.45(-7.19%)
Aug 03, 2021 6.310 6.660 6.080 6.260 241,142 -0.02(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.