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

One Stop Systems Inc (NQ: OSS )

2.665 -0.285 (-9.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2022 3.950 4.150 3.890 4.150 22,112 +0.21(+5.33%)
Feb 25, 2022 3.800 4.080 3.940 3.940 74,937 +0.03(+0.77%)
Feb 24, 2022 3.950 4.000 3.860 3.910 48,407 -0.19(-4.63%)
Feb 23, 2022 4.090 4.140 4.015 4.100 57,637 +0.05(+1.23%)
Feb 22, 2022 4.000 4.090 3.950 4.050 40,614 -0.04(-0.98%)
Feb 18, 2022 4.090 0 -0.03(-0.73%)
Feb 17, 2022 4.110 4.151 4.045 4.120 20,163 -0.05(-1.20%)
Feb 16, 2022 4.008 4.200 4.008 4.170 27,302 +0.08(+1.96%)
Feb 15, 2022 4.114 4.114 3.960 4.090 32,888 +0.06(+1.49%)
Feb 14, 2022 4.000 4.100 3.970 4.030 20,413 +0.01(+0.25%)
Feb 11, 2022 4.050 4.050 3.950 4.020 22,331 -0.05(-1.23%)
Feb 10, 2022 4.010 4.100 4.000 4.070 10,527 +0.00(+0.00%)
Feb 09, 2022 4.020 4.125 4.020 4.070 11,224 +0.06(+1.50%)
Feb 08, 2022 4.010 4.060 4.000 4.010 18,697 -0.04(-0.99%)
Feb 07, 2022 4.020 4.100 3.956 4.050 45,941 +0.00(+0.00%)
Feb 04, 2022 3.990 4.180 3.850 4.050 58,339 +0.12(+3.05%)
Feb 03, 2022 4.000 4.070 3.930 42,786 -0.09(-2.24%)
Feb 02, 2022 4.060 4.080 4.000 4.020 31,103 -0.03(-0.74%)
Feb 01, 2022 4.430 4.430 4.010 4.050 67,276 -0.38(-8.58%)
Jan 31, 2022 4.020 4.440 4.430 59,138 +0.40(+9.93%)
Jan 28, 2022 4.000 4.100 3.890 4.030 34,806 +0.03(+0.75%)
Jan 27, 2022 4.070 4.210 3.895 4.000 61,734 -0.02(-0.50%)
Jan 26, 2022 4.130 4.190 4.000 4.020 61,942 -0.03(-0.74%)
Jan 25, 2022 3.960 4.275 3.910 4.050 41,329 +0.10(+2.53%)
Jan 24, 2022 4.100 4.225 3.745 3.950 128,134 -0.36(-8.35%)
Jan 21, 2022 4.340 4.430 4.260 4.310 103,074 -0.14(-3.15%)
Jan 20, 2022 4.500 4.500 4.350 4.450 40,939 +0.00(+0.00%)
Jan 19, 2022 4.420 4.500 4.350 4.450 38,535 +0.01(+0.23%)
Jan 18, 2022 4.460 4.600 4.309 4.440 107,119 -0.03(-0.67%)
Jan 14, 2022 4.470 0 +0.00(+0.00%)
Jan 13, 2022 4.660 4.745 4.450 4.470 56,256 -0.19(-4.08%)
Jan 12, 2022 4.710 4.820 4.640 4.660 69,153 -0.09(-1.89%)
Jan 11, 2022 4.530 4.830 4.530 4.750 63,712 +0.09(+1.93%)
Jan 10, 2022 4.700 4.700 4.500 4.660 66,402 -0.11(-2.31%)
Jan 07, 2022 4.750 4.800 4.600 4.770 38,264 +0.07(+1.49%)
Jan 06, 2022 4.750 4.790 4.560 4.700 67,339 -0.09(-1.88%)
Jan 05, 2022 4.960 5.025 4.720 4.790 87,281 -0.17(-3.43%)
Jan 04, 2022 4.970 5.010 4.840 4.960 51,849 -0.02(-0.40%)
Jan 03, 2022 4.910 5.190 4.900 4.980 90,494 +0.03(+0.61%)
Dec 31, 2021 5.150 5.290 4.950 4.950 144,707 -0.23(-4.44%)
Dec 30, 2021 4.800 5.220 4.780 5.180 172,440 +0.38(+7.92%)
Dec 29, 2021 4.710 4.910 4.710 4.800 80,939 +0.00(+0.00%)
Dec 28, 2021 4.720 4.870 4.590 4.800 107,503 +0.05(+1.05%)
Dec 27, 2021 4.680 4.880 4.600 4.750 114,528 +0.11(+2.37%)
Dec 23, 2021 4.630 4.690 4.560 4.640 71,600 +0.07(+1.53%)
Dec 22, 2021 4.510 4.610 4.430 4.570 114,511 +0.00(+0.00%)
Dec 21, 2021 4.450 4.608 4.378 4.570 71,803 +0.17(+3.86%)
Dec 20, 2021 4.330 4.430 4.176 4.400 130,783 -0.06(-1.35%)
Dec 17, 2021 4.440 4.510 4.290 4.460 127,905 +0.02(+0.45%)
Dec 16, 2021 4.500 4.510 4.360 4.440 79,549 -0.03(-0.67%)
Dec 15, 2021 4.340 4.500 4.230 4.470 139,352 +0.06(+1.36%)
Dec 14, 2021 4.430 4.540 3.950 4.410 329,877 -0.10(-2.22%)
Dec 13, 2021 4.970 4.970 4.452 4.510 143,805 -0.12(-2.59%)
Dec 10, 2021 4.630 4.691 4.540 4.630 57,441 +0.09(+1.98%)
Dec 09, 2021 4.630 4.740 4.530 4.540 171,234 -0.02(-0.44%)
Dec 08, 2021 4.610 4.650 4.540 4.560 93,443 -0.05(-1.08%)
Dec 07, 2021 4.570 4.810 4.510 4.610 167,224 +0.08(+1.77%)
Dec 06, 2021 4.540 4.670 4.440 4.530 173,604 -0.19(-4.03%)
Dec 03, 2021 4.930 4.930 4.520 4.720 141,539 -0.23(-4.65%)
Dec 02, 2021 5.010 5.035 4.670 4.950 151,624 +0.02(+0.41%)
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.