One Stop Systems Inc (NQ: OSS )

5.140 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 5.240 5.240 5.020 5.140 51,039 -0.07(-1.34%)
Jul 26, 2021 5.210 5.450 5.150 5.210 54,031 +0.06(+1.17%)
Jul 23, 2021 5.130 5.194 5.050 5.150 51,485 -0.05(-0.96%)
Jul 22, 2021 5.210 5.429 5.150 5.200 43,982 -0.16(-2.99%)
Jul 21, 2021 5.420 5.530 5.340 5.360 57,670 -0.06(-1.11%)
Jul 20, 2021 5.160 5.470 5.050 5.420 72,102 +0.27(+5.24%)
Jul 19, 2021 4.920 5.164 4.775 5.150 103,742 +0.14(+2.79%)
Jul 16, 2021 5.110 5.150 4.970 5.010 77,636 -0.05(-0.99%)
Jul 15, 2021 5.230 5.290 4.910 5.060 78,991 -0.23(-4.35%)
Jul 14, 2021 5.680 5.702 5.280 5.290 76,661 -0.35(-6.21%)
Jul 13, 2021 5.880 5.920 5.610 5.640 71,337 -0.27(-4.57%)
Jul 12, 2021 5.950 6.020 5.820 5.910 117,832 -0.05(-0.84%)
Jul 09, 2021 5.890 6.080 5.820 5.960 111,895 +0.16(+2.76%)
Jul 08, 2021 5.530 5.880 5.440 5.800 117,711 -0.09(-1.53%)
Jul 07, 2021 5.660 5.940 5.380 5.890 172,281 +0.30(+5.37%)
Jul 06, 2021 5.620 5.650 5.450 5.590 86,138 -0.03(-0.53%)
Jul 02, 2021 5.640 5.690 5.560 5.620 67,596 -0.03(-0.53%)
Jul 01, 2021 5.800 5.800 5.620 5.650 49,592 -0.14(-2.42%)
Jun 30, 2021 5.570 5.800 5.570 5.790 61,797 +0.23(+4.14%)
Jun 29, 2021 5.970 6.060 5.510 5.560 164,368 -0.50(-8.25%)
Jun 28, 2021 6.160 6.160 5.950 6.060 89,909 -0.10(-1.62%)
Jun 25, 2021 6.150 6.160 5.990 6.160 74,101 +0.06(+0.98%)
Jun 24, 2021 6.100 6.200 5.920 6.100 66,842 +0.04(+0.66%)
Jun 23, 2021 5.990 6.060 5.850 6.060 137,845 +0.36(+6.32%)
Jun 22, 2021 5.650 5.740 5.610 5.700 75,434 +0.09(+1.60%)
Jun 21, 2021 5.630 5.800 5.610 5.610 60,194 +0.03(+0.54%)
Jun 18, 2021 5.700 5.825 5.550 5.580 111,572 -0.20(-3.46%)
Jun 17, 2021 5.990 6.091 5.760 5.780 107,334 -0.25(-4.15%)
Jun 16, 2021 6.170 6.200 5.950 6.030 72,289 -0.16(-2.58%)
Jun 15, 2021 6.400 6.460 5.920 6.190 199,418 -0.20(-3.13%)
Jun 14, 2021 6.010 6.490 5.990 6.390 213,468 +0.42(+7.04%)
Jun 11, 2021 5.890 5.991 5.860 5.970 57,126 +0.11(+1.88%)
Jun 10, 2021 6.080 6.130 5.820 5.860 83,529 -0.18(-2.98%)
Jun 09, 2021 6.060 6.122 5.910 6.040 97,517 +0.00(+0.00%)
Jun 08, 2021 6.090 6.300 5.975 6.040 106,642 +0.08(+1.34%)
Jun 07, 2021 5.620 6.040 5.614 5.960 92,420 +0.31(+5.49%)
Jun 04, 2021 5.730 5.800 5.590 5.650 75,029 -0.06(-1.05%)
Jun 03, 2021 5.440 5.850 5.420 5.710 71,117 +0.13(+2.33%)
Jun 02, 2021 5.710 5.750 5.413 5.580 128,816 -0.14(-2.45%)
Jun 01, 2021 5.880 5.880 5.550 5.720 130,043 -0.08(-1.38%)
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%)
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.
X