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

One Stop Systems Inc (NQ: OSS )

2.665 -0.285 (-9.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 29, 2023 2.110 2.170 2.100 2.100 44,687 -0.05(-2.33%)
Dec 28, 2023 2.110 2.150 2.110 2.150 7,014 -0.01(-0.46%)
Dec 27, 2023 2.100 2.170 2.080 2.160 26,536 +0.06(+2.86%)
Dec 26, 2023 1.890 2.150 1.890 2.100 41,036 +0.18(+9.38%)
Dec 22, 2023 2.020 2.020 1.890 1.920 13,675 -0.02(-1.03%)
Dec 21, 2023 1.920 1.940 1.870 1.940 18,510 +0.03(+1.57%)
Dec 20, 2023 1.820 1.950 1.820 1.910 15,182 +0.01(+0.53%)
Dec 19, 2023 1.900 1.950 1.860 1.900 29,351 +0.00(+0.00%)
Dec 18, 2023 1.840 1.968 1.840 1.900 71,361 +0.01(+0.53%)
Dec 15, 2023 1.910 2.000 1.870 1.890 47,780 -0.03(-1.56%)
Dec 14, 2023 1.850 1.950 1.850 1.920 13,917 +0.05(+2.67%)
Dec 13, 2023 1.890 1.913 1.842 1.870 21,259 -0.01(-0.53%)
Dec 12, 2023 1.880 1.950 1.860 1.880 28,697 +0.01(+0.53%)
Dec 11, 2023 1.920 2.050 1.820 1.870 45,366 -0.10(-5.08%)
Dec 08, 2023 1.920 2.030 1.910 1.970 16,877 +0.05(+2.60%)
Dec 07, 2023 1.880 1.951 1.880 1.920 18,437 -0.00(-0.14%)
Dec 06, 2023 1.919 1.950 1.900 1.923 7,970 +0.00(+0.14%)
Dec 05, 2023 1.940 1.980 1.900 1.920 19,344 +0.00(+0.00%)
Dec 04, 2023 2.050 2.094 1.905 1.920 47,801 -0.18(-8.57%)
Dec 01, 2023 2.035 2.100 2.035 2.100 9,054 +0.04(+1.94%)
Nov 30, 2023 2.050 2.120 2.030 2.060 15,378 -0.01(-0.48%)
Nov 29, 2023 2.130 2.170 2.060 2.070 16,395 -0.04(-1.90%)
Nov 28, 2023 2.000 2.110 2.000 2.110 18,626 +0.07(+3.43%)
Nov 27, 2023 2.140 2.140 2.020 2.040 16,999 -0.06(-2.86%)
Nov 24, 2023 1.960 2.170 1.960 2.100 6,081 +0.07(+3.45%)
Nov 22, 2023 2.060 2.100 2.045 2.030 4,959 -0.03(-1.46%)
Nov 21, 2023 2.080 2.120 2.020 2.060 18,777 -0.08(-3.72%)
Nov 20, 2023 2.070 2.150 2.060 2.140 8,806 +0.05(+2.37%)
Nov 17, 2023 2.194 2.194 2.090 2.090 11,758 -0.05(-2.34%)
Nov 16, 2023 2.058 2.207 2.058 2.140 6,005 +0.03(+1.42%)
Nov 15, 2023 2.070 2.203 2.070 2.110 30,206 +0.09(+4.46%)
Nov 14, 2023 1.960 2.340 1.960 2.020 12,313 -0.02(-0.98%)
Nov 13, 2023 2.050 2.080 2.010 2.040 5,348 +0.03(+1.49%)
Nov 10, 2023 1.960 2.070 1.960 2.010 16,770 +0.04(+2.03%)
Nov 09, 2023 1.990 2.059 1.970 1.970 10,430 -0.02(-1.00%)
Nov 08, 2023 2.160 2.160 1.940 1.990 13,510 -0.17(-7.87%)
Nov 07, 2023 2.090 2.203 2.090 2.160 10,519 +0.04(+1.89%)
Nov 06, 2023 2.080 2.220 2.080 2.120 10,555 +0.00(+0.00%)
Nov 03, 2023 2.130 2.200 2.120 2.120 26,575 -0.01(-0.47%)
Nov 02, 2023 2.040 2.130 2.030 2.130 8,168 +0.12(+5.97%)
Nov 01, 2023 1.980 2.090 1.920 2.010 14,912 -0.02(-0.99%)
Oct 31, 2023 2.000 2.080 1.910 2.030 20,349 -0.01(-0.49%)
Oct 30, 2023 1.950 2.050 1.950 2.040 14,771 +0.01(+0.49%)
Oct 27, 2023 2.000 2.080 1.950 2.030 7,882 +0.03(+1.50%)
Oct 26, 2023 1.923 2.040 1.923 2.000 10,296 +0.05(+2.56%)
Oct 25, 2023 1.950 2.000 1.910 1.950 53,854 +0.03(+1.56%)
Oct 24, 2023 1.910 1.980 1.910 1.920 9,482 -0.01(-0.52%)
Oct 23, 2023 1.950 1.970 1.910 1.930 14,584 -0.04(-2.03%)
Oct 20, 2023 1.960 1.990 1.924 1.970 31,420 -0.02(-1.01%)
Oct 19, 2023 2.020 2.070 1.990 1.990 32,269 -0.06(-2.93%)
Oct 18, 2023 2.050 2.080 2.040 2.050 32,874 +0.01(+0.49%)
Oct 17, 2023 2.070 2.130 2.035 2.040 23,041 +0.01(+0.49%)
Oct 16, 2023 2.030 2.130 2.030 2.030 25,342 -0.01(-0.49%)
Oct 13, 2023 2.050 2.080 2.010 2.040 49,309 -0.01(-0.49%)
Oct 12, 2023 2.058 2.100 2.007 2.050 15,489 -0.03(-1.44%)
Oct 11, 2023 2.160 2.160 2.080 2.080 17,440 -0.04(-1.89%)
Oct 10, 2023 2.010 2.190 1.995 2.120 35,987 +0.09(+4.43%)
Oct 09, 2023 2.040 2.050 1.920 2.030 35,615 -0.01(-0.49%)
Oct 06, 2023 1.970 2.050 1.933 2.040 31,929 +0.15(+7.94%)
Oct 05, 2023 1.850 1.980 1.850 1.890 20,056 +0.02(+1.07%)
Oct 04, 2023 1.900 1.940 1.852 1.870 11,352 -0.05(-2.60%)
Oct 03, 2023 1.890 1.930 1.801 1.920 17,270 +0.04(+2.13%)
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.