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 (%)
Aug 31, 2021 5.610 5.740 5.500 5.660 84,108 +0.09(+1.62%)
Aug 30, 2021 5.670 5.730 5.500 5.570 78,616 -0.06(-1.07%)
Aug 27, 2021 5.500 5.870 5.500 5.630 256,348 +0.15(+2.74%)
Aug 26, 2021 5.480 5.630 5.440 5.480 39,097 -0.01(-0.18%)
Aug 25, 2021 5.460 5.670 5.400 5.490 79,691 +0.03(+0.55%)
Aug 24, 2021 5.560 5.640 5.431 5.460 77,952 -0.09(-1.62%)
Aug 23, 2021 5.270 5.650 5.270 5.550 140,454 +0.27(+5.11%)
Aug 20, 2021 5.310 5.463 5.175 5.280 108,592 -0.03(-0.56%)
Aug 19, 2021 5.320 5.400 5.220 5.310 97,116 -0.09(-1.67%)
Aug 18, 2021 5.350 5.670 5.325 5.400 124,611 -0.01(-0.18%)
Aug 17, 2021 5.330 5.593 5.310 5.410 82,302 -0.05(-0.92%)
Aug 16, 2021 5.570 5.670 5.370 5.460 167,041 -0.15(-2.67%)
Aug 13, 2021 5.980 5.990 5.530 5.610 193,104 -0.38(-6.34%)
Aug 12, 2021 5.980 6.030 5.750 5.990 165,636 +0.14(+2.39%)
Aug 11, 2021 5.760 5.950 5.760 5.850 63,976 +0.10(+1.74%)
Aug 10, 2021 6.250 6.250 5.700 5.750 108,818 -0.59(-9.31%)
Aug 09, 2021 6.010 6.450 5.980 6.340 182,379 +0.37(+6.20%)
Aug 06, 2021 6.160 6.235 5.910 5.970 67,473 -0.08(-1.32%)
Aug 05, 2021 5.820 6.100 5.800 6.050 70,451 +0.24(+4.13%)
Aug 04, 2021 6.220 6.300 5.800 5.810 83,805 -0.45(-7.19%)
Aug 03, 2021 6.310 6.660 6.080 6.260 241,142 -0.02(-0.32%)
Aug 02, 2021 6.100 6.320 5.920 6.280 258,058 +0.29(+4.84%)
Jul 30, 2021 5.530 6.189 5.450 5.990 346,605 +0.70(+13.23%)
Jul 29, 2021 5.450 5.520 5.210 5.290 50,114 -0.13(-2.40%)
Jul 28, 2021 5.180 5.428 5.130 5.420 41,490 +0.28(+5.45%)
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%)
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.