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

One Stop Systems Inc (NQ: OSS )

2.375 -0.285 (-10.71%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 13, 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 (%)
Aug 31, 2020 2.600 2.630 2.500 2.540 169,183 -0.06(-2.31%)
Aug 28, 2020 2.550 2.630 2.500 2.600 139,400 +0.08(+3.17%)
Aug 27, 2020 2.600 2.600 2.450 2.520 210,385 -0.04(-1.56%)
Aug 26, 2020 2.750 2.790 2.550 2.560 440,484 -0.24(-8.57%)
Aug 25, 2020 2.470 2.810 2.400 2.800 1,342,126 +0.46(+19.66%)
Aug 24, 2020 2.550 2.560 2.340 2.340 452,691 -0.14(-5.65%)
Aug 21, 2020 2.400 2.530 2.400 2.480 242,800 +0.04(+1.64%)
Aug 20, 2020 2.380 2.600 2.350 2.440 623,259 +0.10(+4.27%)
Aug 19, 2020 2.330 2.380 2.280 2.340 184,679 +0.06(+2.63%)
Aug 18, 2020 2.330 2.330 2.270 2.280 182,718 -0.01(-0.44%)
Aug 17, 2020 2.290 2.350 2.250 2.290 208,895 -0.05(-2.14%)
Aug 14, 2020 2.280 2.370 2.250 2.340 145,900 +0.03(+1.30%)
Aug 13, 2020 2.290 2.390 2.250 2.310 134,740 +0.01(+0.43%)
Aug 12, 2020 2.240 2.440 2.240 2.300 171,301 +0.08(+3.60%)
Aug 11, 2020 2.470 2.470 2.210 2.220 437,237 -0.28(-11.20%)
Aug 10, 2020 2.500 2.560 2.400 2.500 267,413 -0.19(-7.06%)
Aug 07, 2020 2.300 2.850 2.210 2.690 1,049,900 -0.08(-2.89%)
Aug 06, 2020 2.860 2.920 2.700 2.770 448,758 -0.13(-4.48%)
Aug 05, 2020 3.100 3.100 2.760 2.900 960,564 -0.06(-2.03%)
Aug 04, 2020 2.440 3.140 2.350 2.960 3,666,849 +0.48(+19.35%)
Aug 03, 2020 2.140 2.537 2.140 2.480 535,727 +0.32(+14.81%)
Jul 31, 2020 2.240 2.250 2.130 2.160 80,800 -0.09(-4.00%)
Jul 30, 2020 2.110 2.260 2.090 2.250 111,823 +0.12(+5.63%)
Jul 29, 2020 2.130 2.150 2.100 2.130 56,667 +0.01(+0.47%)
Jul 28, 2020 2.170 2.170 2.100 2.120 75,680 -0.05(-2.30%)
Jul 27, 2020 2.230 2.280 2.150 2.170 101,800 -0.03(-1.36%)
Jul 24, 2020 2.200 2.240 2.100 2.200 166,000 -0.02(-0.90%)
Jul 23, 2020 2.250 2.340 2.200 2.220 103,080 -0.03(-1.33%)
Jul 22, 2020 2.350 2.380 2.240 2.250 155,259 -0.13(-5.46%)
Jul 21, 2020 2.320 2.400 2.300 2.380 215,791 -0.03(-1.24%)
Jul 20, 2020 2.490 2.550 2.360 2.410 289,098 -0.16(-6.23%)
Jul 17, 2020 2.440 2.750 2.350 2.570 844,400 +0.14(+5.76%)
Jul 16, 2020 2.430 2.500 2.370 2.430 355,871 +0.06(+2.53%)
Jul 15, 2020 2.410 2.410 2.300 2.370 324,686 +0.09(+3.95%)
Jul 14, 2020 2.300 2.400 2.110 2.280 592,671 -0.10(-4.20%)
Jul 13, 2020 2.510 2.940 2.040 2.380 5,125,383 +0.43(+22.05%)
Jul 10, 2020 1.850 2.000 1.850 1.950 93,500 +0.02(+1.23%)
Jul 09, 2020 2.010 2.020 1.808 1.926 153,689 -0.07(-3.68%)
Jul 08, 2020 2.010 2.020 1.950 2.000 100,613 +0.00(+0.00%)
Jul 07, 2020 2.010 2.060 1.970 2.000 141,444 -0.09(-4.31%)
Jul 06, 2020 2.030 2.100 1.980 2.090 194,539 +0.09(+4.50%)
Jul 02, 2020 2.020 2.060 2.000 2.000 61,300 +0.00(+0.00%)
Jul 01, 2020 2.010 2.070 1.950 2.000 99,641 +0.03(+1.52%)
Jun 30, 2020 1.970 2.030 1.920 1.970 141,134 +0.02(+1.03%)
Jun 29, 2020 2.070 2.080 1.910 1.950 186,933 -0.05(-2.50%)
Jun 26, 2020 2.080 2.090 1.960 2.000 225,300 -0.08(-3.85%)
Jun 25, 2020 2.040 2.080 1.900 2.080 216,879 +0.07(+3.48%)
Jun 24, 2020 2.130 2.140 1.900 2.010 355,176 -0.13(-6.07%)
Jun 23, 2020 2.260 2.280 1.950 2.140 863,138 -0.05(-2.28%)
Jun 22, 2020 2.290 2.630 1.990 2.190 3,718,809 +0.20(+10.05%)
Jun 19, 2020 1.800 2.010 1.720 1.990 442,900 +0.20(+11.17%)
Jun 18, 2020 1.710 1.830 1.700 1.790 116,573 -0.01(-0.56%)
Jun 17, 2020 1.940 1.940 1.720 1.800 98,406 -0.01(-0.55%)
Jun 16, 2020 2.000 2.010 1.800 1.810 160,947 -0.19(-9.50%)
Jun 15, 2020 1.600 2.020 1.600 2.000 679,153 +0.32(+18.93%)
Jun 12, 2020 1.740 1.760 1.660 1.682 18,300 -0.03(-1.65%)
Jun 11, 2020 1.890 1.970 1.670 1.710 31,664 -0.15(-8.06%)
Jun 10, 2020 1.920 1.980 1.850 1.860 24,466 -0.06(-3.10%)
Jun 09, 2020 1.980 1.990 1.760 1.920 32,062 +0.17(+9.69%)
Jun 08, 2020 1.790 1.810 1.700 1.750 23,441 -0.02(-1.13%)
Jun 05, 2020 1.810 1.837 1.730 1.770 64,000 +0.00(+0.00%)
Jun 04, 2020 1.690 1.770 1.650 1.770 17,910 +0.11(+6.63%)
Jun 03, 2020 1.670 1.700 1.650 1.660 52,684 +0.00(+0.00%)
Jun 02, 2020 1.680 1.700 1.630 1.660 91,080 -0.04(-2.35%)
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.