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 (%)
Jul 31, 2018 3.960 4.220 3.170 4.150 4,984 -0.05(-1.19%)
Jul 30, 2018 4.190 4.200 4.180 4.200 2,628 -0.09(-2.10%)
Jul 27, 2018 4.150 4.300 4.050 4.290 11,900 -0.01(-0.23%)
Jul 26, 2018 4.370 4.370 4.170 4.300 3,352 -0.16(-3.59%)
Jul 25, 2018 4.150 4.500 4.060 4.460 11,457 +0.19(+4.45%)
Jul 24, 2018 4.450 4.150 4.270 7,783 -0.14(-3.17%)
Jul 23, 2018 4.350 4.640 4.300 4.410 4,979 -0.05(-1.12%)
Jul 20, 2018 4.420 4.650 4.350 4.460 17,502 +0.07(+1.59%)
Jul 19, 2018 4.486 4.565 4.390 4.390 1,015 -0.12(-2.66%)
Jul 18, 2018 4.550 4.566 4.510 4.510 1,007 -0.10(-2.17%)
Jul 17, 2018 4.460 4.630 4.460 4.610 3,489 +0.02(+0.44%)
Jul 16, 2018 4.750 4.750 4.452 4.590 7,456 -0.15(-3.16%)
Jul 13, 2018 4.450 4.740 4.400 4.740 4,622 +0.13(+2.82%)
Jul 12, 2018 4.700 4.700 4.400 4.610 6,715 -0.09(-1.91%)
Jul 11, 2018 4.620 4.700 4.330 4.700 5,764 +0.08(+1.73%)
Jul 10, 2018 4.277 4.630 4.277 4.620 26,143 +0.15(+3.36%)
Jul 09, 2018 4.160 4.501 4.160 4.470 20,476 +0.30(+7.19%)
Jul 06, 2018 4.180 4.307 4.100 4.170 3,123 +0.00(+0.00%)
Jul 05, 2018 4.210 4.210 4.114 4.170 1,502 +0.02(+0.48%)
Jul 03, 2018 4.150 4.150 4.150 0 +0.06(+1.48%)
Jul 02, 2018 4.150 4.240 4.089 4.089 15,246 -0.09(-2.17%)
Jun 29, 2018 4.490 4.100 4.180 18,428 -0.27(-6.07%)
Jun 28, 2018 4.300 4.450 4.300 4.450 8,540 +0.05(+1.14%)
Jun 27, 2018 4.400 4.456 4.300 4.400 4,700 +0.02(+0.46%)
Jun 26, 2018 4.300 4.400 4.300 4.380 12,695 -0.01(-0.23%)
Jun 25, 2018 4.430 4.430 4.300 4.390 12,412 -0.05(-1.13%)
Jun 22, 2018 4.400 4.450 4.302 4.440 11,092 +0.01(+0.23%)
Jun 21, 2018 4.650 4.650 4.401 4.430 5,139 -0.07(-1.56%)
Jun 20, 2018 4.800 4.800 4.500 4.500 1,284 -0.20(-4.26%)
Jun 19, 2018 4.930 5.000 4.650 4.700 11,516 -0.29(-5.81%)
Jun 18, 2018 4.890 4.990 4.834 4.990 11,668 +0.17(+3.53%)
Jun 15, 2018 5.031 4.430 4.820 58,088 +0.39(+8.80%)
Jun 14, 2018 4.510 4.717 4.430 4.430 7,659 -0.07(-1.49%)
Jun 13, 2018 4.600 4.690 4.420 4.497 4,315 -0.05(-1.16%)
Jun 12, 2018 4.510 4.580 4.400 4.550 7,021 +0.04(+0.89%)
Jun 11, 2018 4.470 4.740 4.470 4.510 6,182 -0.01(-0.22%)
Jun 08, 2018 4.450 4.520 4.312 4.520 5,314 +0.07(+1.57%)
Jun 07, 2018 4.660 4.660 4.450 4.450 1,121 -0.24(-5.12%)
Jun 06, 2018 4.463 4.740 4.463 4.690 3,817 +0.09(+1.96%)
Jun 05, 2018 4.562 4.600 4.562 4.600 4,015 +0.00(+0.00%)
Jun 04, 2018 4.610 4.653 4.442 4.600 7,176 +0.00(+0.00%)
Jun 01, 2018 4.400 4.600 4.400 4.600 6,970 +0.01(+0.22%)
May 31, 2018 4.560 4.590 4.482 4.590 1,016 +0.01(+0.22%)
May 30, 2018 4.430 4.601 4.180 4.580 10,716 +0.18(+4.09%)
May 29, 2018 4.600 4.607 4.400 4.400 3,653 -0.20(-4.35%)
May 25, 2018 4.600 4.600 4.600 0 +0.00(+0.00%)
May 24, 2018 4.500 4.650 4.320 4.600 11,680 +0.10(+2.22%)
May 23, 2018 4.480 4.500 4.280 4.500 5,328 +0.01(+0.22%)
May 22, 2018 4.500 4.509 4.470 4.490 3,774 -0.10(-2.18%)
May 21, 2018 4.470 4.600 4.470 4.590 9,021 +0.03(+0.66%)
May 18, 2018 4.557 4.640 4.520 4.560 6,984 -0.08(-1.71%)
May 17, 2018 4.650 4.650 4.540 4.639 3,220 +0.07(+1.52%)
May 16, 2018 4.561 4.630 4.560 4.570 1,178 -0.01(-0.22%)
May 15, 2018 4.560 4.684 4.520 4.580 2,634 +0.04(+0.99%)
May 14, 2018 4.600 4.610 4.535 4.535 2,133 +0.04(+0.78%)
May 11, 2018 4.530 4.530 4.500 4.500 322 -0.03(-0.66%)
May 10, 2018 4.550 4.750 4.521 4.530 6,460 +0.01(+0.22%)
May 09, 2018 4.750 4.750 4.490 4.520 18,270 -0.23(-4.84%)
May 08, 2018 4.450 4.750 4.380 4.750 21,683 +0.25(+5.56%)
May 07, 2018 4.570 4.750 4.339 4.500 24,981 +0.00(+0.00%)
May 04, 2018 4.408 4.600 4.329 4.500 13,233 +0.00(+0.00%)
May 03, 2018 4.490 4.680 4.360 4.500 25,482 -0.08(-1.75%)
May 02, 2018 4.557 4.708 4.300 4.580 13,081 +0.03(+0.66%)
May 01, 2018 4.480 4.700 4.480 4.550 902 +0.08(+1.79%)
Apr 30, 2018 4.300 4.470 4.300 4.470 6,504 +0.11(+2.52%)
Apr 27, 2018 4.340 4.600 4.210 4.360 30,051 +0.01(+0.23%)
Apr 26, 2018 4.450 4.540 4.350 4.350 4,492 -0.16(-3.55%)
Apr 25, 2018 4.600 4.695 4.460 4.510 26,612 -0.18(-3.84%)
Apr 24, 2018 4.840 4.840 4.590 4.690 16,180 -0.12(-2.49%)
Apr 23, 2018 4.950 4.950 4.554 4.810 21,485 -0.13(-2.64%)
Apr 20, 2018 4.820 4.940 4.515 4.940 25,062 +0.08(+1.65%)
Apr 19, 2018 4.640 4.860 4.500 4.860 11,430 +0.21(+4.52%)
Apr 18, 2018 4.610 4.840 4.430 4.650 16,416 +0.16(+3.56%)
Apr 17, 2018 4.650 4.670 4.320 4.490 19,416 -0.11(-2.39%)
Apr 16, 2018 4.410 4.619 4.320 4.600 7,070 +0.09(+2.00%)
Apr 13, 2018 4.450 4.600 4.250 4.510 36,988 +0.08(+1.81%)
Apr 12, 2018 4.230 4.570 4.120 4.430 19,251 +0.26(+6.24%)
Apr 11, 2018 4.310 4.757 4.170 4.170 22,804 -0.20(-4.47%)
Apr 10, 2018 4.260 4.430 4.250 4.365 17,543 +0.12(+2.71%)
Apr 09, 2018 4.350 4.350 4.100 4.250 25,456 -0.03(-0.70%)
Apr 06, 2018 4.100 4.290 4.100 4.280 14,192 +0.07(+1.66%)
Apr 05, 2018 4.320 4.320 4.140 4.210 6,469 -0.14(-3.22%)
Apr 04, 2018 4.190 4.350 4.190 4.350 5,951 +0.16(+3.82%)
Apr 03, 2018 4.210 4.330 4.160 4.190 45,088 +0.02(+0.48%)
Apr 02, 2018 4.390 4.390 4.160 4.170 48,944 -0.23(-5.23%)
Mar 29, 2018 4.400 4.400 4.400 0 -0.29(-6.18%)
Mar 28, 2018 4.900 4.900 4.510 4.690 46,961 -0.18(-3.70%)
Mar 27, 2018 4.960 5.100 4.870 4.870 31,241 -0.20(-3.94%)
Mar 26, 2018 5.060 5.200 4.820 5.070 65,744 +0.07(+1.40%)
Mar 23, 2018 5.050 5.100 4.970 5.000 75,423 -0.15(-2.91%)
Mar 22, 2018 5.300 5.300 5.000 5.150 60,739 -0.06(-1.15%)
Mar 21, 2018 5.139 5.375 5.110 5.210 41,625 +0.14(+2.86%)
Mar 20, 2018 5.050 5.250 5.050 5.065 5,876 +0.02(+0.30%)
Mar 19, 2018 5.299 5.299 5.000 5.050 17,945 -0.06(-1.17%)
Mar 16, 2018 5.266 5.290 5.080 5.110 100,829 -0.10(-1.92%)
Mar 15, 2018 5.250 5.380 5.180 5.210 37,854 -0.19(-3.52%)
Mar 14, 2018 5.750 5.770 5.250 5.400 51,314 -0.35(-6.09%)
Mar 13, 2018 5.670 6.060 5.660 5.750 44,407 -0.03(-0.52%)
Mar 12, 2018 5.980 6.100 5.721 5.780 46,178 -0.32(-5.25%)
Mar 09, 2018 5.790 6.250 5.744 6.100 104,422 +0.35(+6.09%)
Mar 08, 2018 5.160 5.900 5.150 5.750 134,640 +0.60(+11.65%)
Mar 07, 2018 4.860 5.450 4.860 5.150 114,221 +0.35(+7.29%)
Mar 06, 2018 4.760 4.920 4.760 4.800 22,661 +0.00(+0.00%)
Mar 05, 2018 4.900 4.950 4.800 4.800 6,596 -0.10(-2.04%)
Mar 02, 2018 4.880 4.900 4.820 4.900 5,729 +0.11(+2.31%)
Mar 01, 2018 4.910 4.910 4.757 4.790 11,237 +0.01(+0.13%)
Feb 28, 2018 5.020 5.020 4.769 4.784 20,052 -0.13(-2.58%)
Feb 27, 2018 5.020 5.020 4.900 4.910 16,043 -0.02(-0.41%)
Feb 26, 2018 4.910 5.070 4.910 4.930 25,609 +0.02(+0.41%)
Feb 23, 2018 4.728 4.920 4.711 4.910 19,126 +0.16(+3.26%)
Feb 22, 2018 4.810 4.990 4.500 4.755 34,946 -0.13(-2.76%)
Feb 21, 2018 4.900 4.915 4.725 4.890 23,785 +0.19(+4.04%)
Feb 20, 2018 5.100 5.100 4.650 4.700 36,458 -0.30(-6.00%)
Feb 16, 2018 5.000 5.000 5.000 0 +0.24(+5.04%)
Feb 15, 2018 4.610 4.920 4.610 4.760 17,842 -0.01(-0.31%)
Feb 14, 2018 4.830 4.950 4.700 4.775 16,567 +0.07(+1.51%)
Feb 13, 2018 4.915 4.915 4.601 4.704 5,796 +0.07(+1.59%)
Feb 12, 2018 4.950 4.950 4.619 4.630 25,864 -0.28(-5.70%)
Feb 09, 2018 5.100 5.100 4.800 4.910 194,351 -0.15(-2.96%)
Feb 08, 2018 4.960 5.060 4.650 5.060 216,010 +0.41(+8.82%)
Feb 07, 2018 5.100 5.149 4.650 4.650 38,838 -0.25(-5.10%)
Feb 06, 2018 4.690 4.939 4.610 4.900 80,024 +0.27(+5.88%)
Feb 05, 2018 4.700 4.740 4.450 4.628 141,511 -0.07(-1.53%)
Feb 02, 2018 4.910 4.990 4.510 4.700 153,569 -0.18(-3.69%)
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.