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

One Stop Systems Inc (NQ: OSS )

2.940 +0.090 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
Dec 01, 2020 2.780 2.900 2.680 2.890 195,054 +0.19(+7.04%)
Nov 30, 2020 2.740 2.750 2.650 2.700 96,218 +0.00(+0.00%)
Nov 27, 2020 2.600 2.730 2.530 2.700 150,300 +0.13(+5.06%)
Nov 25, 2020 2.480 2.668 2.420 2.570 108,700 +0.03(+1.18%)
Nov 24, 2020 2.380 2.560 2.360 2.540 135,958 +0.16(+6.72%)
Nov 23, 2020 2.350 2.430 2.310 2.380 156,049 +0.04(+1.71%)
Nov 20, 2020 2.320 2.360 2.290 2.340 49,500 +0.03(+1.30%)
Nov 19, 2020 2.260 2.360 2.211 2.310 71,031 +0.05(+2.21%)
Nov 18, 2020 2.290 2.290 2.200 2.260 92,764 -0.01(-0.44%)
Nov 17, 2020 2.300 2.310 2.250 2.270 54,290 -0.04(-1.73%)
Nov 16, 2020 2.350 2.400 2.300 2.310 126,486 -0.04(-1.70%)
Nov 13, 2020 2.280 2.480 2.250 2.350 222,700 -0.24(-9.27%)
Nov 12, 2020 2.320 2.880 2.300 2.590 1,035,772 +0.24(+10.21%)
Nov 11, 2020 2.360 2.420 2.300 2.350 65,972 -0.05(-2.08%)
Nov 10, 2020 2.345 2.440 2.345 2.400 44,149 +0.01(+0.42%)
Nov 09, 2020 2.380 2.440 2.350 2.390 144,411 +0.02(+0.84%)
Nov 06, 2020 2.320 2.370 2.300 2.370 38,400 +0.04(+1.94%)
Nov 05, 2020 2.350 2.400 2.300 2.325 88,940 -0.02(-1.06%)
Nov 04, 2020 2.320 2.350 2.300 2.350 31,953 +0.07(+3.07%)
Nov 03, 2020 2.220 2.340 2.219 2.280 67,126 +0.06(+2.70%)
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.