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 (%)
May 28, 2021 5.940 5.960 5.720 5.800 58,470 +0.00(+0.00%)
May 27, 2021 5.840 5.960 5.770 5.800 77,452 +0.08(+1.40%)
May 26, 2021 5.910 5.980 5.720 5.720 101,886 -0.02(-0.35%)
May 25, 2021 5.980 6.090 5.640 5.740 118,703 -0.26(-4.33%)
May 24, 2021 5.880 6.100 5.760 6.000 126,900 +0.15(+2.56%)
May 21, 2021 6.200 6.240 5.810 5.850 184,919 -0.22(-3.62%)
May 20, 2021 5.840 6.070 5.730 6.070 113,041 +0.30(+5.20%)
May 19, 2021 5.360 5.840 5.220 5.770 120,085 -0.06(-1.03%)
May 18, 2021 5.840 6.160 5.720 5.830 188,757 +0.12(+2.10%)
May 17, 2021 5.430 5.760 5.220 5.710 207,725 +0.28(+5.16%)
May 14, 2021 4.850 5.690 4.800 5.430 670,836 +1.03(+23.41%)
May 13, 2021 4.430 4.690 4.320 4.400 137,120 +0.03(+0.69%)
May 12, 2021 4.620 4.726 4.270 4.370 189,692 -0.28(-6.02%)
May 11, 2021 4.470 4.750 4.400 4.650 168,754 -0.22(-4.52%)
May 10, 2021 5.270 5.270 4.800 4.870 98,618 -0.37(-7.06%)
May 07, 2021 4.990 5.320 4.830 5.240 109,077 +0.30(+6.07%)
May 06, 2021 5.260 5.260 4.835 4.940 106,985 -0.30(-5.73%)
May 05, 2021 5.380 5.390 5.210 5.240 76,468 -0.13(-2.42%)
May 04, 2021 5.410 5.510 5.220 5.370 90,407 -0.16(-2.89%)
May 03, 2021 5.500 5.550 5.320 5.530 96,048 +0.21(+3.95%)
Apr 30, 2021 5.180 5.370 5.160 5.320 66,400 -0.03(-0.56%)
Apr 29, 2021 5.600 5.600 5.340 5.350 121,257 -0.18(-3.25%)
Apr 28, 2021 5.650 5.670 5.370 5.530 130,346 -0.18(-3.15%)
Apr 27, 2021 5.520 5.720 5.500 5.710 145,310 +0.31(+5.74%)
Apr 26, 2021 5.280 5.450 5.240 5.400 125,501 +0.10(+1.89%)
Apr 23, 2021 5.240 5.523 5.240 5.300 137,500 +0.10(+1.92%)
Apr 22, 2021 5.000 5.410 4.890 5.200 229,884 +0.14(+2.77%)
Apr 21, 2021 4.600 5.240 4.600 5.060 185,377 +0.42(+9.05%)
Apr 20, 2021 4.760 4.860 4.550 4.640 143,602 -0.15(-3.13%)
Apr 19, 2021 4.540 5.050 4.410 4.790 275,211 +0.12(+2.57%)
Apr 16, 2021 4.700 4.800 4.500 4.670 329,400 -0.25(-5.08%)
Apr 15, 2021 5.760 5.850 4.910 4.920 396,212 -0.78(-13.68%)
Apr 14, 2021 5.850 5.990 5.620 5.700 114,737 -0.06(-1.04%)
Apr 13, 2021 5.820 5.920 5.600 5.760 198,587 -0.28(-4.64%)
Apr 12, 2021 6.150 6.160 5.850 6.040 142,714 -0.22(-3.51%)
Apr 09, 2021 6.400 6.400 6.150 6.260 91,800 -0.17(-2.64%)
Apr 08, 2021 6.280 6.430 5.920 6.430 125,214 +0.24(+3.88%)
Apr 07, 2021 6.460 6.600 6.160 6.190 66,371 -0.28(-4.33%)
Apr 06, 2021 6.460 6.630 6.290 6.470 120,559 -0.05(-0.77%)
Apr 05, 2021 6.750 6.840 6.370 6.520 187,448 -0.23(-3.41%)
Apr 01, 2021 6.620 6.940 6.438 6.750 268,500 +0.41(+6.47%)
Mar 31, 2021 5.940 6.370 5.850 6.340 465,338 +0.65(+11.42%)
Mar 30, 2021 5.670 5.890 5.470 5.690 316,203 -0.12(-2.07%)
Mar 29, 2021 6.280 6.380 5.740 5.810 355,687 -0.61(-9.50%)
Mar 26, 2021 6.690 6.690 6.230 6.420 300,500 -0.09(-1.38%)
Mar 25, 2021 6.000 6.770 6.000 6.510 375,654 -0.02(-0.31%)
Mar 24, 2021 7.210 7.310 6.510 6.530 334,467 -0.54(-7.64%)
Mar 23, 2021 7.650 7.650 6.950 7.070 231,876 -0.59(-7.70%)
Mar 22, 2021 7.860 7.920 7.540 7.660 148,980 -0.03(-0.39%)
Mar 19, 2021 7.460 7.860 7.280 7.690 299,200 +0.26(+3.50%)
Mar 18, 2021 7.940 8.180 7.310 7.430 392,797 -0.51(-6.42%)
Mar 17, 2021 7.680 8.100 7.300 7.940 354,240 -0.04(-0.50%)
Mar 16, 2021 8.170 8.320 7.720 7.980 277,094 -0.42(-5.00%)
Mar 15, 2021 8.880 8.980 8.220 8.400 357,096 -0.56(-6.25%)
Mar 12, 2021 8.950 8.960 8.510 8.960 362,000 -0.13(-1.43%)
Mar 11, 2021 8.220 9.150 8.100 9.090 628,331 +0.95(+11.67%)
Mar 10, 2021 7.910 8.250 7.610 8.140 673,384 +0.31(+3.96%)
Mar 09, 2021 7.510 8.020 7.510 7.830 480,368 +0.55(+7.55%)
Mar 08, 2021 7.600 8.060 7.250 7.280 673,303 -0.28(-3.70%)
Mar 05, 2021 7.680 7.960 6.900 7.560 850,100 -0.12(-1.56%)
Mar 04, 2021 7.820 8.170 6.880 7.680 1,249,696 -0.30(-3.76%)
Mar 03, 2021 8.100 8.700 7.770 7.980 1,099,676 +0.07(+0.88%)
Mar 02, 2021 7.590 8.800 7.510 7.910 1,747,888 -0.96(-10.82%)
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.