Skip to main content

One Stop Systems Inc (NQ: OSS )

3.260 +0.070 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 7.020 7.107 6.150 6.450 606,600 -0.36(-5.29%)
Feb 25, 2021 7.160 7.790 6.410 6.810 777,801 -0.59(-7.97%)
Feb 24, 2021 7.200 7.890 7.120 7.400 577,702 +0.37(+5.26%)
Feb 23, 2021 7.100 7.620 6.450 7.030 1,085,142 -1.25(-15.10%)
Feb 22, 2021 8.660 9.160 8.100 8.280 1,451,472 +0.00(+0.00%)
Feb 19, 2021 7.570 9.270 7.480 8.280 1,230,100 +0.99(+13.58%)
Feb 18, 2021 7.300 7.750 7.160 7.290 770,688 +0.15(+2.10%)
Feb 17, 2021 7.800 8.270 7.050 7.140 1,007,409 -0.10(-1.38%)
Feb 16, 2021 6.650 7.880 6.510 7.240 1,538,432 +1.13(+18.49%)
Feb 12, 2021 6.100 6.400 6.017 6.110 273,700 -0.06(-0.97%)
Feb 11, 2021 6.510 6.520 5.820 6.170 374,444 -0.04(-0.64%)
Feb 10, 2021 6.660 6.680 6.020 6.210 509,116 +0.08(+1.31%)
Feb 09, 2021 6.120 6.600 6.000 6.130 625,885 +0.07(+1.16%)
Feb 08, 2021 5.900 6.410 5.700 6.060 1,428,403 +0.73(+13.70%)
Feb 05, 2021 5.270 5.400 5.020 5.330 586,900 +0.41(+8.33%)
Feb 04, 2021 5.250 5.300 4.890 4.920 446,853 -0.02(-0.40%)
Feb 03, 2021 4.940 5.060 4.550 4.940 907,235 -0.16(-3.14%)
Feb 02, 2021 4.620 5.840 4.270 5.100 5,751,617 +1.21(+31.11%)
Feb 01, 2021 3.800 3.970 3.750 3.890 99,307 +0.14(+3.73%)
Jan 29, 2021 3.800 4.000 3.720 3.750 175,500 -0.13(-3.35%)
Jan 28, 2021 3.750 3.910 3.610 3.880 170,508 +0.13(+3.47%)
Jan 27, 2021 3.900 4.030 3.700 3.750 388,709 -0.18(-4.58%)
Jan 26, 2021 3.910 4.290 3.870 3.930 497,722 +0.06(+1.55%)
Jan 25, 2021 4.000 4.000 3.710 3.870 209,036 -0.13(-3.25%)
Jan 22, 2021 4.070 4.070 3.870 4.000 147,100 -0.05(-1.23%)
Jan 21, 2021 4.290 4.290 3.830 4.050 369,562 -0.20(-4.71%)
Jan 20, 2021 4.480 4.510 4.230 4.250 171,982 -0.11(-2.52%)
Jan 19, 2021 4.800 4.800 4.310 4.360 439,840 -0.39(-8.21%)
Jan 15, 2021 4.980 4.980 4.680 4.750 172,500 -0.20(-4.04%)
Jan 14, 2021 4.570 4.950 4.500 4.950 270,221 +0.41(+9.03%)
Jan 13, 2021 4.650 4.700 4.390 4.540 208,043 -0.04(-0.87%)
Jan 12, 2021 4.190 4.600 4.190 4.580 243,700 +0.41(+9.83%)
Jan 11, 2021 4.000 4.360 3.920 4.170 205,509 +0.12(+2.96%)
Jan 08, 2021 4.140 4.145 3.885 4.050 187,800 -0.07(-1.70%)
Jan 07, 2021 4.150 4.150 3.920 4.120 249,748 +0.15(+3.78%)
Jan 06, 2021 4.010 4.100 3.840 3.970 267,332 -0.03(-0.75%)
Jan 05, 2021 3.860 4.120 3.830 4.000 226,917 +0.19(+4.99%)
Jan 04, 2021 4.100 4.200 3.770 3.810 198,281 -0.19(-4.75%)
Dec 31, 2020 4.000 4.000 4.000 309,265 +0.00(+0.00%)
Dec 30, 2020 3.590 4.060 3.580 4.000 309,265 +0.39(+10.80%)
Dec 29, 2020 4.270 4.290 3.520 3.610 520,311 -0.46(-11.30%)
Dec 28, 2020 3.950 5.330 3.910 4.070 2,011,155 +0.38(+10.30%)
Dec 24, 2020 3.290 3.900 3.250 3.690 605,700 +0.52(+16.40%)
Dec 23, 2020 3.050 3.280 3.040 3.170 206,254 +0.18(+6.02%)
Dec 22, 2020 3.040 3.100 2.980 2.990 74,650 +0.01(+0.34%)
Dec 21, 2020 2.870 3.040 2.870 2.980 81,119 +0.02(+0.68%)
Dec 18, 2020 3.070 3.110 2.950 2.960 163,400 -0.13(-4.21%)
Dec 17, 2020 3.050 3.200 3.020 3.090 203,227 +0.12(+4.04%)
Dec 16, 2020 2.950 3.030 2.920 2.970 80,147 +0.02(+0.68%)
Dec 15, 2020 2.880 3.050 2.880 2.950 148,359 +0.15(+5.36%)
Dec 14, 2020 2.930 3.070 2.790 2.800 294,210 +0.02(+0.72%)
Dec 11, 2020 2.720 3.011 2.680 2.780 307,000 +0.05(+1.83%)
Dec 10, 2020 2.690 2.780 2.650 2.730 92,268 +0.02(+0.74%)
Dec 09, 2020 2.670 2.820 2.660 2.710 171,255 +0.03(+1.12%)
Dec 08, 2020 2.700 2.734 2.650 2.680 103,244 -0.06(-2.19%)
Dec 07, 2020 2.720 2.770 2.720 2.740 88,260 +0.01(+0.37%)
Dec 04, 2020 2.730 2.780 2.720 2.730 115,200 +0.00(+0.00%)
Dec 03, 2020 2.750 2.800 2.690 2.730 49,595 -0.03(-1.09%)
Dec 02, 2020 2.810 2.870 2.650 2.760 131,032 -0.13(-4.50%)
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.