Skip to main content

One Stop Systems Inc (NQ: OSS )

2.270 UNCHANGED
Streaming Delayed Price Updated: 1:53 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 2.840 2.965 2.760 2.800 62,994 -0.04(-1.41%)
Apr 30, 2024 2.790 3.000 2.748 2.840 66,829 +0.06(+2.16%)
Apr 29, 2024 2.930 3.020 2.760 2.780 29,785 -0.06(-2.11%)
Apr 26, 2024 2.930 2.982 2.760 2.840 46,359 -0.10(-3.40%)
Apr 25, 2024 2.850 2.980 2.850 2.940 13,073 +0.09(+3.16%)
Apr 24, 2024 2.740 2.940 2.740 2.850 18,504 +0.07(+2.52%)
Apr 23, 2024 2.850 2.900 2.720 2.780 22,549 -0.01(-0.36%)
Apr 22, 2024 2.850 2.858 2.545 2.790 99,257 +0.01(+0.36%)
Apr 19, 2024 2.930 2.990 2.770 2.780 79,684 -0.20(-6.71%)
Apr 18, 2024 2.960 3.033 2.870 2.980 29,695 +0.02(+0.68%)
Apr 17, 2024 2.990 3.070 2.880 2.960 44,111 -0.02(-0.67%)
Apr 16, 2024 2.780 2.990 2.770 2.980 41,766 +0.11(+4.01%)
Apr 15, 2024 3.140 3.140 2.780 2.865 71,050 -0.26(-8.47%)
Apr 12, 2024 3.240 3.330 3.060 3.130 82,699 -0.07(-2.19%)
Apr 11, 2024 3.310 3.330 3.150 3.200 78,061 -0.10(-3.18%)
Apr 10, 2024 3.340 3.380 3.225 3.305 66,123 -0.03(-1.05%)
Apr 09, 2024 3.500 3.500 3.250 3.340 66,376 -0.07(-2.05%)
Apr 08, 2024 3.220 3.430 3.160 3.410 139,058 +0.19(+5.90%)
Apr 05, 2024 3.130 3.270 3.070 3.220 108,651 +0.09(+2.88%)
Apr 04, 2024 3.220 3.280 3.080 3.130 30,826 -0.09(-2.80%)
Apr 03, 2024 3.080 3.260 3.080 3.220 92,454 +0.08(+2.55%)
Apr 02, 2024 3.190 3.190 3.060 3.140 122,850 -0.05(-1.57%)
Apr 01, 2024 3.250 3.388 3.110 3.190 30,751 -0.07(-2.15%)
Mar 28, 2024 3.180 3.300 3.160 3.260 77,164 +0.07(+2.19%)
Mar 27, 2024 3.410 3.420 3.080 3.190 92,425 -0.13(-3.92%)
Mar 26, 2024 3.420 3.420 3.102 3.320 154,162 -0.04(-1.19%)
Mar 25, 2024 3.310 3.570 3.100 3.360 291,412 +0.12(+3.70%)
Mar 22, 2024 3.400 3.409 3.140 3.240 125,852 -0.09(-2.70%)
Mar 21, 2024 3.360 3.510 3.190 3.330 261,206 +0.02(+0.60%)
Mar 20, 2024 3.610 3.610 3.290 3.310 180,346 -0.33(-9.07%)
Mar 19, 2024 3.660 3.823 3.510 3.640 93,182 -0.10(-2.67%)
Mar 18, 2024 3.950 4.000 3.650 3.740 108,816 -0.16(-4.10%)
Mar 15, 2024 3.650 3.930 3.582 3.900 68,276 +0.22(+5.98%)
Mar 14, 2024 3.760 3.850 3.620 3.680 58,081 -0.02(-0.54%)
Mar 13, 2024 3.630 3.920 3.550 3.700 112,498 +0.14(+3.93%)
Mar 12, 2024 4.000 4.082 3.530 3.560 262,828 +0.03(+0.85%)
Mar 11, 2024 3.570 3.670 3.300 3.530 60,926 -0.01(-0.28%)
Mar 08, 2024 3.660 3.710 3.480 3.540 59,553 -0.06(-1.67%)
Mar 07, 2024 3.810 3.850 3.520 3.600 112,386 -0.16(-4.26%)
Mar 06, 2024 4.000 4.030 3.500 3.760 137,554 -0.24(-6.00%)
Mar 05, 2024 4.000 4.575 3.880 4.000 364,645 -0.03(-0.74%)
Mar 04, 2024 3.650 4.170 3.480 4.030 354,750 +0.61(+17.84%)
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.