Skip to main content

One Stop Systems Inc (NQ: OSS )

2.300 +0.020 (+0.88%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.260 2.330 2.216 2.280 45,299 +0.02(+0.88%)
Jul 18, 2024 2.380 2.532 2.200 2.260 90,190 -0.12(-5.04%)
Jul 17, 2024 2.470 2.500 2.268 2.380 37,507 -0.10(-4.03%)
Jul 16, 2024 2.500 2.560 2.420 2.480 95,897 +0.02(+0.81%)
Jul 15, 2024 2.340 2.500 2.320 2.460 65,589 +0.09(+3.80%)
Jul 12, 2024 2.320 2.380 2.253 2.370 52,103 +0.10(+4.41%)
Jul 11, 2024 2.290 2.310 2.250 2.270 36,381 +0.02(+0.89%)
Jul 10, 2024 2.230 2.380 2.210 2.250 58,987 +0.04(+1.81%)
Jul 09, 2024 2.200 2.264 2.180 2.210 32,684 +0.00(+0.00%)
Jul 08, 2024 2.230 2.290 2.210 2.210 35,702 -0.02(-0.90%)
Jul 05, 2024 2.240 2.260 2.180 2.230 33,033 +0.04(+1.83%)
Jul 03, 2024 2.180 2.280 2.160 2.190 79,585 -0.01(-0.45%)
Jul 02, 2024 2.250 2.498 2.200 2.200 67,766 -0.03(-1.35%)
Jul 01, 2024 2.400 2.439 2.200 2.230 55,459 -0.18(-7.47%)
Jun 28, 2024 2.310 2.510 2.300 2.410 41,032 +0.11(+4.78%)
Jun 27, 2024 2.380 2.380 2.228 2.300 35,591 -0.06(-2.54%)
Jun 26, 2024 2.350 2.360 2.210 2.360 85,114 +0.01(+0.43%)
Jun 25, 2024 2.460 2.500 2.340 2.350 51,529 -0.11(-4.47%)
Jun 24, 2024 2.530 2.600 2.450 2.460 66,885 -0.10(-3.91%)
Jun 21, 2024 2.750 2.810 2.520 2.560 103,161 -0.11(-4.12%)
Jun 20, 2024 2.650 2.870 2.640 2.670 148,661 +0.04(+1.52%)
Jun 18, 2024 2.700 2.880 2.590 2.630 189,097 +0.00(+0.00%)
Jun 17, 2024 2.570 2.730 2.500 2.630 159,863 +0.16(+6.48%)
Jun 14, 2024 2.530 2.530 2.350 2.470 61,621 -0.05(-1.98%)
Jun 13, 2024 2.590 2.621 2.480 2.520 63,692 -0.03(-1.18%)
Jun 12, 2024 2.500 2.630 2.460 2.550 74,036 +0.05(+2.00%)
Jun 11, 2024 2.540 2.680 2.416 2.500 104,362 -0.03(-1.19%)
Jun 10, 2024 2.210 2.701 2.205 2.530 419,989 +0.45(+21.63%)
Jun 07, 2024 2.100 2.200 2.042 2.080 73,201 -0.03(-1.42%)
Jun 06, 2024 2.180 2.180 2.110 2.110 31,697 -0.07(-3.21%)
Jun 05, 2024 2.050 2.200 2.010 2.180 39,509 +0.16(+7.92%)
Jun 04, 2024 2.110 2.130 2.010 2.020 41,808 -0.15(-6.91%)
Jun 03, 2024 2.200 2.220 2.000 2.170 64,078 +0.03(+1.40%)
May 31, 2024 2.220 2.220 2.100 2.140 65,020 -0.08(-3.60%)
May 30, 2024 2.320 2.370 2.210 2.220 37,940 -0.05(-2.20%)
May 29, 2024 2.440 2.452 2.190 2.270 29,813 -0.17(-6.97%)
May 28, 2024 2.400 2.467 2.400 2.440 18,948 +0.02(+0.83%)
May 24, 2024 2.310 2.445 2.310 2.420 45,143 +0.14(+6.14%)
May 23, 2024 2.480 2.480 2.240 2.280 68,363 -0.16(-6.56%)
May 22, 2024 2.410 2.468 2.361 2.440 23,258 +0.01(+0.41%)
May 21, 2024 2.330 2.460 2.320 2.430 28,951 +0.13(+5.65%)
May 20, 2024 2.360 2.500 2.290 2.300 29,658 -0.11(-4.56%)
May 17, 2024 2.320 2.500 2.320 2.410 23,424 +0.09(+3.88%)
May 16, 2024 2.250 2.400 2.177 2.320 47,309 +0.06(+2.65%)
May 15, 2024 2.260 2.460 2.170 2.260 110,251 +0.10(+4.63%)
May 14, 2024 2.390 2.420 2.130 2.160 152,292 -0.21(-8.86%)
May 13, 2024 2.720 2.769 2.360 2.370 148,121 -0.29(-11.07%)
May 10, 2024 2.970 2.970 2.650 2.665 63,054 -0.29(-9.66%)
May 09, 2024 2.900 3.000 2.850 2.950 27,135 +0.06(+2.08%)
May 08, 2024 3.010 3.130 2.810 2.890 23,540 -0.12(-3.99%)
May 07, 2024 3.050 3.150 2.995 3.010 34,999 +0.01(+0.33%)
May 06, 2024 2.880 3.090 2.750 3.000 41,407 +0.11(+3.81%)
May 03, 2024 2.900 3.030 2.820 2.890 71,969 +0.00(+0.00%)
May 02, 2024 2.870 2.934 2.840 2.890 51,647 +0.09(+3.21%)
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.