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

One Stop Systems Inc (NQ: OSS )

2.850 -0.090 (-3.06%)
Streaming Delayed Price Updated: 12:40 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 (%)
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%)
Dec 01, 2021 5.150 5.170 4.880 4.930 145,908 -0.17(-3.33%)
Nov 30, 2021 5.220 5.260 5.129 5.100 104,617 -0.14(-2.67%)
Nov 29, 2021 5.350 5.370 5.050 5.240 107,199 -0.13(-2.42%)
Nov 26, 2021 5.310 5.450 5.130 5.370 80,635 -0.11(-2.01%)
Nov 24, 2021 5.310 5.480 5.268 5.480 67,389 +0.21(+3.98%)
Nov 23, 2021 5.230 5.380 5.200 5.270 120,932 +0.17(+3.33%)
Nov 22, 2021 5.180 5.220 4.900 5.100 139,438 -0.16(-3.04%)
Nov 19, 2021 5.250 5.390 5.220 5.260 38,525 -0.03(-0.57%)
Nov 18, 2021 5.610 5.330 5.280 5.290 113,017 -0.32(-5.70%)
Nov 17, 2021 5.580 5.690 5.530 5.610 70,291 -0.05(-0.88%)
Nov 16, 2021 5.580 5.670 5.343 5.660 83,975 +0.07(+1.25%)
Nov 15, 2021 5.510 5.640 5.410 5.590 103,609 -0.03(-0.53%)
Nov 12, 2021 5.610 5.690 5.500 5.620 116,959 +0.02(+0.36%)
Nov 11, 2021 5.380 5.600 5.340 5.600 165,403 +0.40(+7.69%)
Nov 10, 2021 5.130 5.200 69,293 -0.04(-0.76%)
Nov 09, 2021 5.340 5.370 5.120 5.240 68,214 -0.02(-0.38%)
Nov 08, 2021 5.410 5.466 5.230 5.260 75,120 -0.14(-2.59%)
Nov 05, 2021 5.450 5.550 5.360 5.400 32,184 -0.03(-0.55%)
Nov 04, 2021 5.540 5.560 5.390 5.430 59,057 -0.07(-1.27%)
Nov 03, 2021 5.490 5.580 5.330 5.500 118,543 +0.01(+0.18%)
Nov 02, 2021 5.250 5.490 5.140 5.490 82,883 +0.33(+6.40%)
Nov 01, 2021 5.000 5.245 5.010 5.160 50,277 +0.15(+2.99%)
Oct 29, 2021 5.070 5.125 5.000 5.010 32,889 -0.07(-1.38%)
Oct 28, 2021 4.930 5.110 4.930 5.080 50,075 +0.10(+2.01%)
Oct 27, 2021 5.090 5.103 4.900 4.980 54,803 -0.16(-3.11%)
Oct 26, 2021 5.150 5.085 5.140 55,671 +0.05(+0.98%)
Oct 25, 2021 4.790 5.110 4.760 5.090 86,660 +0.22(+4.52%)
Oct 22, 2021 4.960 4.990 4.870 4.870 77,722 -0.11(-2.21%)
Oct 21, 2021 5.050 5.062 4.910 4.980 56,009 -0.10(-1.97%)
Oct 20, 2021 5.080 5.080 4.960 5.080 60,612 +0.00(+0.00%)
Oct 19, 2021 5.000 5.090 4.935 5.080 79,700 +0.12(+2.42%)
Oct 18, 2021 4.990 5.100 4.930 4.960 105,399 -0.07(-1.39%)
Oct 15, 2021 5.180 5.180 5.015 5.030 53,312 -0.15(-2.90%)
Oct 14, 2021 5.200 5.230 5.110 5.180 27,532 +0.00(+0.00%)
Oct 13, 2021 5.170 5.240 5.100 5.180 29,136 +0.06(+1.17%)
Oct 12, 2021 5.060 5.180 4.980 5.120 92,621 +0.07(+1.39%)
Oct 11, 2021 4.860 5.096 4.800 5.050 66,085 +0.15(+3.06%)
Oct 08, 2021 4.950 4.990 4.835 4.900 87,436 -0.02(-0.41%)
Oct 07, 2021 5.000 5.000 4.860 4.920 154,035 -0.10(-1.99%)
Oct 06, 2021 4.950 5.100 4.820 5.020 54,974 +0.01(+0.20%)
Oct 05, 2021 4.800 5.020 4.800 5.010 48,652 +0.21(+4.37%)
Oct 04, 2021 5.050 5.050 4.700 4.800 110,101 -0.28(-5.51%)
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.