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

One Stop Systems Inc (NQ: OSS )

2.300 -0.110 (-4.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jun 30, 2023 2.890 2.970 2.790 2.870 14,445 -0.02(-0.69%)
Jun 29, 2023 2.780 2.930 2.755 2.890 21,140 +0.12(+4.33%)
Jun 28, 2023 2.760 2.860 2.750 2.770 32,222 -0.01(-0.36%)
Jun 27, 2023 2.800 2.830 2.760 2.780 34,866 -0.02(-0.71%)
Jun 26, 2023 2.900 2.950 2.770 2.800 37,979 -0.07(-2.44%)
Jun 23, 2023 2.980 3.024 2.860 2.870 42,214 -0.18(-5.90%)
Jun 22, 2023 3.200 3.200 3.050 3.050 36,631 -0.15(-4.69%)
Jun 21, 2023 3.200 3.279 3.170 3.200 54,288 +0.03(+0.95%)
Jun 20, 2023 3.420 3.420 3.090 3.170 89,177 -0.24(-7.04%)
Jun 16, 2023 3.020 3.410 3.020 3.410 103,459 +0.40(+13.29%)
Jun 15, 2023 3.100 3.100 3.000 3.010 18,028 -0.05(-1.63%)
Jun 14, 2023 2.950 3.100 2.950 3.060 70,681 +0.15(+5.15%)
Jun 13, 2023 2.920 2.963 2.880 2.910 26,179 -0.02(-0.68%)
Jun 12, 2023 2.860 2.980 2.860 2.930 45,923 +0.04(+1.38%)
Jun 09, 2023 2.970 3.079 2.890 2.890 11,840 -0.08(-2.69%)
Jun 08, 2023 3.050 3.050 2.917 2.970 29,588 -0.01(-0.34%)
Jun 07, 2023 3.140 3.140 2.840 2.980 45,237 -0.09(-2.93%)
Jun 06, 2023 2.910 3.100 2.830 3.070 48,115 +0.12(+4.07%)
Jun 05, 2023 3.020 3.190 2.940 2.950 75,765 +0.00(+0.00%)
Jun 02, 2023 2.710 2.980 2.647 2.950 60,050 +0.28(+10.49%)
Jun 01, 2023 2.460 2.730 2.460 2.670 18,357 +0.16(+6.37%)
May 31, 2023 2.600 2.600 2.300 2.510 221,551 -0.07(-2.71%)
May 30, 2023 2.410 2.670 2.410 2.580 124,328 +0.14(+5.74%)
May 26, 2023 2.410 2.530 2.400 2.440 43,874 -0.04(-1.61%)
May 25, 2023 2.460 2.530 2.460 2.480 11,132 -0.02(-0.91%)
May 24, 2023 2.500 2.580 2.452 2.503 8,650 +0.02(+0.92%)
May 23, 2023 2.470 2.499 2.450 2.480 9,353 +0.00(+0.00%)
May 22, 2023 2.440 2.519 2.434 2.480 13,005 -0.01(-0.40%)
May 19, 2023 2.550 2.550 2.435 2.490 4,480 +0.01(+0.40%)
May 18, 2023 2.420 2.480 2.420 2.480 7,627 +0.04(+1.64%)
May 17, 2023 2.460 2.490 2.430 2.440 7,594 -0.05(-2.01%)
May 16, 2023 2.490 2.490 2.420 2.490 21,920 +0.01(+0.40%)
May 15, 2023 2.500 2.560 2.470 2.480 10,401 -0.08(-3.13%)
May 12, 2023 2.630 2.630 2.520 2.560 23,581 -0.14(-5.19%)
May 11, 2023 2.700 2.708 2.600 2.700 18,408 +0.09(+3.45%)
May 10, 2023 2.590 2.630 2.520 2.610 50,498 +0.14(+5.67%)
May 09, 2023 2.450 2.480 2.435 2.470 17,175 +0.04(+1.44%)
May 08, 2023 2.400 2.490 2.380 2.435 16,126 -0.02(-0.61%)
May 05, 2023 2.490 2.490 2.450 2.450 4,435 -0.05(-2.00%)
May 04, 2023 2.420 2.500 2.420 2.500 16,357 +0.06(+2.46%)
May 03, 2023 2.450 2.500 2.420 2.440 13,704 +0.00(+0.00%)
May 02, 2023 2.440 2.480 2.424 2.440 10,493 -0.01(-0.41%)
May 01, 2023 2.460 2.500 2.420 2.450 2,807 -0.02(-0.81%)
Apr 28, 2023 2.460 2.470 2.435 2.470 3,201 +0.01(+0.46%)
Apr 27, 2023 2.450 2.460 2.442 2.459 2,713 -0.00(-0.05%)
Apr 26, 2023 2.420 2.460 2.415 2.460 5,997 +0.04(+1.65%)
Apr 25, 2023 2.330 2.430 2.312 2.420 40,591 -0.03(-1.22%)
Apr 24, 2023 2.390 2.460 2.390 2.450 21,798 +0.03(+1.03%)
Apr 21, 2023 2.500 2.500 2.290 2.425 269,457 -0.08(-3.00%)
Apr 20, 2023 2.500 2.515 2.480 2.500 6,751 +0.02(+0.81%)
Apr 19, 2023 2.410 2.540 2.410 2.480 23,782 +0.01(+0.40%)
Apr 18, 2023 2.450 2.490 2.450 2.470 7,442 +0.00(+0.00%)
Apr 17, 2023 2.490 2.490 2.410 2.470 19,913 +0.01(+0.41%)
Apr 14, 2023 2.470 2.540 2.410 2.460 6,066 -0.02(-1.01%)
Apr 13, 2023 2.420 2.520 2.420 2.485 4,319 +0.02(+0.81%)
Apr 12, 2023 2.428 2.470 2.428 2.465 13,365 +0.00(+0.00%)
Apr 11, 2023 2.470 2.470 2.391 2.465 22,232 +0.00(+0.00%)
Apr 10, 2023 2.570 2.650 2.465 2.465 12,673 -0.04(-1.40%)
Apr 06, 2023 2.490 2.535 2.490 2.500 1,175 +0.02(+0.81%)
Apr 05, 2023 2.480 2.480 2.480 2.480 838 +0.01(+0.40%)
Apr 04, 2023 2.500 2.550 2.470 2.470 11,062 -0.03(-1.20%)
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.