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

One Stop Systems Inc (NQ: OSS )

2.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2022 3.230 3.400 3.180 3.200 14,435 -0.04(-1.23%)
Sep 29, 2022 3.240 3.290 3.131 3.240 12,045 -0.04(-1.22%)
Sep 28, 2022 3.400 3.400 3.271 3.280 12,056 +0.06(+1.86%)
Sep 27, 2022 3.250 3.250 3.195 3.220 11,276 -0.02(-0.62%)
Sep 26, 2022 3.300 3.300 3.220 3.240 6,152 -0.05(-1.52%)
Sep 23, 2022 3.330 3.330 3.250 3.290 20,412 -0.08(-2.37%)
Sep 22, 2022 3.350 3.390 3.340 3.370 26,267 -0.03(-0.88%)
Sep 21, 2022 3.480 3.480 3.330 3.400 24,469 -0.05(-1.45%)
Sep 20, 2022 3.430 3.500 3.390 3.450 14,795 +0.06(+1.77%)
Sep 19, 2022 3.400 3.400 3.311 3.390 15,125 -0.06(-1.74%)
Sep 16, 2022 3.470 3.470 3.430 3.450 45,085 -0.07(-1.99%)
Sep 15, 2022 3.480 3.680 3.480 3.520 10,080 +0.03(+0.86%)
Sep 14, 2022 3.510 3.540 3.490 3.490 19,891 -0.05(-1.41%)
Sep 13, 2022 3.570 3.570 3.515 3.540 25,030 -0.08(-2.21%)
Sep 12, 2022 3.670 3.690 3.540 3.620 20,202 -0.07(-1.90%)
Sep 09, 2022 3.680 3.700 3.620 3.690 29,232 -0.01(-0.27%)
Sep 08, 2022 3.650 3.740 3.650 3.700 19,095 +0.05(+1.37%)
Sep 07, 2022 3.690 3.691 3.631 3.650 9,519 -0.06(-1.62%)
Sep 06, 2022 3.730 3.780 3.700 3.710 21,739 -0.04(-1.07%)
Sep 02, 2022 3.730 3.790 3.720 3.750 10,460 +0.00(+0.00%)
Sep 01, 2022 4.000 4.000 3.735 3.750 25,414 -0.17(-4.34%)
Aug 31, 2022 3.920 3.950 3.920 3.920 10,660 -0.04(-0.88%)
Aug 30, 2022 3.960 3.980 3.930 3.955 18,879 -0.02(-0.38%)
Aug 29, 2022 3.970 4.017 3.960 3.970 4,314 -0.06(-1.49%)
Aug 26, 2022 4.033 4.033 3.936 4.030 11,319 +0.03(+0.75%)
Aug 25, 2022 3.930 4.040 3.920 4.000 35,917 +0.00(+0.00%)
Aug 24, 2022 3.930 4.000 3.930 4.000 11,972 +0.02(+0.50%)
Aug 23, 2022 3.960 4.000 3.930 3.980 27,434 -0.02(-0.38%)
Aug 22, 2022 3.990 4.022 3.940 3.995 32,738 +0.04(+1.01%)
Aug 19, 2022 3.940 3.970 3.936 3.955 7,811 +0.00(+0.13%)
Aug 18, 2022 3.990 3.990 3.945 3.950 9,442 -0.02(-0.50%)
Aug 17, 2022 3.990 4.000 3.960 3.970 20,868 +0.00(+0.00%)
Aug 16, 2022 3.980 4.000 3.960 3.970 10,077 -0.03(-0.75%)
Aug 15, 2022 4.090 4.111 3.960 4.000 18,053 -0.10(-2.44%)
Aug 12, 2022 3.930 4.100 3.920 4.100 28,891 +0.15(+3.80%)
Aug 11, 2022 4.080 4.130 3.916 3.950 35,494 -0.08(-1.99%)
Aug 10, 2022 4.000 4.105 3.920 4.030 25,385 +0.06(+1.51%)
Aug 09, 2022 4.020 4.020 3.960 3.970 25,418 -0.01(-0.25%)
Aug 08, 2022 4.080 4.080 3.959 3.980 30,393 -0.05(-1.12%)
Aug 05, 2022 4.190 4.190 3.960 4.025 28,127 -0.15(-3.71%)
Aug 04, 2022 3.960 4.180 3.910 4.180 14,481 +0.26(+6.63%)
Aug 03, 2022 3.890 3.980 3.860 3.920 9,630 +0.01(+0.26%)
Aug 02, 2022 3.870 3.920 3.870 3.910 10,567 +0.00(+0.00%)
Aug 01, 2022 3.880 3.940 3.880 3.910 37,769 -0.03(-0.76%)
Jul 29, 2022 3.880 3.940 3.880 3.940 6,632 +0.04(+1.03%)
Jul 28, 2022 3.870 3.940 3.858 3.900 9,676 +0.03(+0.78%)
Jul 27, 2022 3.890 3.940 3.850 3.870 14,332 -0.03(-0.77%)
Jul 26, 2022 3.910 3.910 3.850 3.900 21,780 +0.03(+0.78%)
Jul 25, 2022 3.910 3.913 3.870 3.870 12,262 -0.06(-1.53%)
Jul 22, 2022 3.900 3.950 3.900 3.930 11,546 +0.00(+0.00%)
Jul 21, 2022 3.950 3.950 3.900 3.930 18,163 +0.03(+0.77%)
Jul 20, 2022 3.910 3.980 3.900 3.900 29,842 -0.01(-0.26%)
Jul 19, 2022 3.910 3.962 3.910 3.910 14,454 +0.01(+0.26%)
Jul 18, 2022 3.850 3.940 3.850 3.900 26,086 +0.02(+0.39%)
Jul 15, 2022 3.890 3.910 3.880 3.885 3,070 -0.03(-0.64%)
Jul 14, 2022 3.910 3.940 3.860 3.910 23,950 +0.01(+0.26%)
Jul 13, 2022 3.860 3.910 3.860 3.900 3,988 +0.00(+0.00%)
Jul 12, 2022 3.890 3.920 3.880 3.900 4,252 +0.00(+0.00%)
Jul 11, 2022 3.930 3.960 3.900 3.900 11,043 -0.06(-1.52%)
Jul 08, 2022 3.920 3.960 3.900 3.960 12,860 +0.06(+1.54%)
Jul 07, 2022 3.900 3.926 3.850 3.900 6,088 +0.00(+0.00%)
Jul 06, 2022 3.880 3.950 3.850 3.900 3,666 +0.00(+0.00%)
Jul 05, 2022 3.860 3.944 3.852 3.900 21,089 +0.00(+0.00%)
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.