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 (%)
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%)
Jul 01, 2022 3.950 3.960 3.860 3.900 34,135 -0.04(-1.02%)
Jun 30, 2022 3.930 3.940 3.861 3.940 15,883 +0.04(+1.03%)
Jun 29, 2022 4.010 4.010 3.870 3.900 35,245 -0.07(-1.76%)
Jun 28, 2022 3.947 4.040 3.947 3.970 14,327 +0.01(+0.25%)
Jun 27, 2022 4.000 4.000 3.960 3.960 5,621 +0.00(+0.00%)
Jun 24, 2022 4.000 4.014 3.900 3.960 28,136 +0.00(+0.00%)
Jun 23, 2022 3.910 3.999 3.896 3.960 31,574 +0.03(+0.76%)
Jun 22, 2022 3.990 4.000 3.920 3.930 25,092 -0.03(-0.76%)
Jun 21, 2022 3.870 4.000 3.860 3.960 15,625 +0.06(+1.54%)
Jun 17, 2022 4.060 4.060 3.860 3.900 48,454 -0.16(-3.94%)
Jun 16, 2022 4.010 4.090 3.950 4.060 40,474 +0.00(+0.00%)
Jun 15, 2022 4.050 4.110 4.019 4.060 17,450 +0.00(+0.00%)
Jun 14, 2022 4.080 4.080 3.950 4.060 17,129 +0.00(+0.00%)
Jun 13, 2022 3.960 4.190 3.960 4.060 78,427 -0.10(-2.40%)
Jun 10, 2022 4.120 4.170 3.983 4.160 23,866 +0.00(+0.00%)
Jun 09, 2022 4.090 4.190 4.050 4.160 50,400 +0.10(+2.46%)
Jun 08, 2022 3.950 4.080 3.950 4.060 29,794 +0.14(+3.57%)
Jun 07, 2022 4.100 4.120 3.920 3.920 49,650 -0.16(-3.92%)
Jun 06, 2022 4.120 4.130 4.010 4.080 14,749 +0.02(+0.49%)
Jun 03, 2022 4.210 4.213 4.060 4.060 14,736 -0.18(-4.25%)
Jun 02, 2022 4.190 4.248 4.190 4.240 5,967 -0.01(-0.24%)
Jun 01, 2022 4.370 4.380 4.230 4.250 11,293 -0.04(-0.93%)
May 31, 2022 4.170 4.310 4.170 4.290 20,734 +0.09(+2.14%)
May 27, 2022 4.020 4.210 4.014 4.200 28,421 +0.14(+3.45%)
May 26, 2022 4.080 4.120 4.060 4.060 29,089 -0.04(-0.98%)
May 25, 2022 3.910 4.120 3.910 4.100 41,713 +0.15(+3.80%)
May 24, 2022 4.030 4.060 3.900 3.950 26,188 -0.11(-2.71%)
May 23, 2022 4.090 4.220 4.020 4.060 60,300 +0.00(+0.00%)
May 20, 2022 4.360 4.360 4.000 4.060 64,393 -0.30(-6.88%)
May 19, 2022 4.300 4.360 4.220 4.360 34,253 +0.06(+1.40%)
May 18, 2022 4.530 4.530 4.300 4.300 21,267 -0.18(-4.02%)
May 17, 2022 4.400 4.532 4.320 4.480 23,630 +0.09(+2.05%)
May 16, 2022 4.400 4.500 4.302 4.390 20,262 -0.01(-0.23%)
May 13, 2022 4.330 4.540 4.299 4.400 23,000 +0.09(+2.09%)
May 12, 2022 4.220 4.380 4.210 4.310 40,993 -0.01(-0.23%)
May 11, 2022 4.300 4.360 4.220 4.320 28,624 +0.00(+0.00%)
May 10, 2022 4.450 4.450 4.250 4.320 34,250 -0.09(-2.04%)
May 09, 2022 4.410 4.500 4.331 4.410 61,389 -0.04(-0.90%)
May 06, 2022 4.480 4.480 4.340 4.450 31,920 -0.02(-0.45%)
May 05, 2022 4.410 4.550 4.410 4.470 42,463 -0.01(-0.22%)
May 04, 2022 4.530 4.600 4.410 4.480 29,623 -0.09(-1.97%)
May 03, 2022 4.680 4.720 4.500 4.570 56,771 -0.10(-2.14%)
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.