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, 2020 2.260 2.270 1.950 2.130 117,200 -0.21(-8.97%)
Feb 27, 2020 2.490 2.490 2.250 2.340 98,378 -0.15(-6.02%)
Feb 26, 2020 2.390 2.633 2.361 2.490 44,963 +0.03(+1.22%)
Feb 25, 2020 2.520 2.560 2.280 2.460 123,397 -0.11(-4.28%)
Feb 24, 2020 2.600 2.650 2.410 2.570 57,112 -0.12(-4.46%)
Feb 21, 2020 2.670 2.729 2.630 2.690 31,000 +0.00(+0.00%)
Feb 20, 2020 2.680 2.700 2.630 2.690 30,871 -0.01(-0.37%)
Feb 19, 2020 2.700 2.740 2.630 2.700 19,064 +0.00(+0.00%)
Feb 18, 2020 2.700 2.860 2.620 2.700 64,704 +0.00(+0.00%)
Feb 14, 2020 2.770 2.790 2.660 2.700 19,800 -0.03(-1.10%)
Feb 13, 2020 2.830 2.830 2.600 2.730 80,580 +0.02(+0.74%)
Feb 12, 2020 2.840 2.950 2.680 2.710 79,879 -0.14(-4.91%)
Feb 11, 2020 2.720 3.000 2.690 2.850 248,640 +0.15(+5.56%)
Feb 10, 2020 2.670 2.707 2.610 2.700 49,258 -0.02(-0.74%)
Feb 07, 2020 2.700 2.740 2.650 2.720 29,000 -0.02(-0.73%)
Feb 06, 2020 2.660 2.820 2.600 2.740 51,467 -0.01(-0.36%)
Feb 05, 2020 2.790 2.790 2.650 2.750 63,838 +0.00(+0.00%)
Feb 04, 2020 2.730 2.780 2.630 2.750 116,179 +0.03(+1.10%)
Feb 03, 2020 2.750 2.920 2.680 2.720 111,825 -0.01(-0.37%)
Jan 31, 2020 2.680 2.750 2.633 2.730 24,700 +0.03(+1.11%)
Jan 30, 2020 2.680 2.780 2.590 2.700 49,365 -0.02(-0.74%)
Jan 29, 2020 2.600 2.800 2.560 2.720 152,130 +0.01(+0.37%)
Jan 28, 2020 2.820 2.820 2.611 2.710 73,735 -0.08(-2.87%)
Jan 27, 2020 2.570 2.810 2.510 2.790 187,303 +0.04(+1.45%)
Jan 24, 2020 2.950 2.980 2.700 2.750 381,200 -0.05(-1.79%)
Jan 23, 2020 2.550 2.990 2.340 2.800 838,043 +0.22(+8.53%)
Jan 22, 2020 2.750 3.010 2.480 2.580 4,378,166 +0.53(+25.85%)
Jan 21, 2020 2.060 2.060 1.970 2.050 23,043 +0.00(+0.00%)
Jan 17, 2020 2.080 2.080 1.972 2.050 22,800 +0.02(+0.99%)
Jan 16, 2020 2.040 2.080 2.030 2.030 17,174 +0.00(+0.00%)
Jan 15, 2020 2.000 2.060 2.000 2.030 21,339 +0.01(+0.50%)
Jan 14, 2020 2.020 2.050 2.000 2.020 12,210 -0.03(-1.46%)
Jan 13, 2020 2.000 2.050 1.990 2.050 19,343 +0.00(+0.00%)
Jan 10, 2020 2.000 2.050 1.930 2.050 14,500 +0.00(+0.00%)
Jan 09, 2020 2.045 2.057 2.010 2.050 13,239 +0.03(+1.49%)
Jan 08, 2020 2.105 2.105 2.020 2.020 13,003 -0.10(-4.72%)
Jan 07, 2020 2.100 2.190 2.060 2.120 40,741 -0.02(-0.93%)
Jan 06, 2020 2.110 2.170 2.076 2.140 21,732 -0.01(-0.47%)
Jan 03, 2020 2.190 2.199 2.110 2.150 23,800 -0.02(-0.69%)
Jan 02, 2020 2.040 2.219 2.020 2.165 20,878 +0.15(+7.18%)
Dec 31, 2019 1.890 2.060 1.840 2.020 37,800 +0.09(+4.66%)
Dec 30, 2019 1.860 1.960 1.859 1.930 24,224 +0.08(+4.32%)
Dec 27, 2019 1.860 1.970 1.850 1.850 18,900 -0.01(-0.54%)
Dec 26, 2019 1.940 1.980 1.830 1.860 30,856 -0.08(-4.12%)
Dec 24, 2019 1.871 1.970 1.870 1.940 11,500 +0.11(+6.01%)
Dec 23, 2019 1.900 1.910 1.830 1.830 16,603 -0.02(-1.08%)
Dec 20, 2019 1.900 1.944 1.800 1.850 41,700 -0.05(-2.63%)
Dec 19, 2019 1.990 1.990 1.900 1.900 24,250 -0.04(-2.06%)
Dec 18, 2019 1.830 1.990 1.830 1.940 28,034 +0.14(+7.78%)
Dec 17, 2019 1.760 1.880 1.700 1.800 44,028 +0.08(+4.65%)
Dec 16, 2019 1.760 1.800 1.680 1.720 43,991 -0.04(-2.31%)
Dec 13, 2019 1.720 1.803 1.661 1.761 92,200 +0.07(+4.18%)
Dec 12, 2019 1.840 1.840 1.690 1.690 144,273 -0.10(-5.59%)
Dec 11, 2019 1.800 1.851 1.790 1.790 54,852 +0.01(+0.56%)
Dec 10, 2019 1.820 1.850 1.771 1.780 25,244 +0.01(+0.56%)
Dec 09, 2019 1.860 1.869 1.770 1.770 59,357 +0.01(+0.57%)
Dec 06, 2019 1.850 1.850 1.740 1.760 79,300 -0.02(-1.12%)
Dec 05, 2019 1.880 1.890 1.770 1.780 44,225 -0.07(-3.78%)
Dec 04, 2019 1.810 1.910 1.770 1.850 65,057 +0.05(+2.78%)
Dec 03, 2019 1.900 1.980 1.780 1.800 92,973 -0.13(-6.74%)
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.