One Stop Systems Inc (NQ: OSS )

3.260 +0.070 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 3.280 3.480 3.010 3.420 192,497 +0.15(+4.59%)
Feb 29, 2024 3.520 3.590 3.200 3.270 74,535 -0.16(-4.66%)
Feb 28, 2024 3.400 3.600 3.290 3.430 106,443 -0.21(-5.77%)
Feb 27, 2024 3.310 3.700 3.280 3.640 185,440 +0.43(+13.40%)
Feb 26, 2024 3.480 3.490 3.140 3.210 107,541 -0.23(-6.69%)
Feb 23, 2024 3.660 3.970 3.220 3.440 363,196 -0.21(-5.75%)
Feb 22, 2024 2.980 4.150 2.900 3.650 2,012,885 +0.86(+30.82%)
Feb 21, 2024 3.140 3.190 2.670 2.790 97,470 -0.26(-8.52%)
Feb 20, 2024 2.940 3.120 2.870 3.050 275,479 +0.34(+12.55%)
Feb 16, 2024 2.820 2.890 2.660 2.710 111,159 +0.00(+0.00%)
Feb 15, 2024 2.540 2.950 2.540 2.710 159,722 +0.21(+8.40%)
Feb 14, 2024 2.200 2.600 2.160 2.500 135,385 +0.35(+16.28%)
Feb 13, 2024 2.100 2.200 2.040 2.150 48,313 -0.03(-1.38%)
Feb 12, 2024 2.120 2.210 2.080 2.180 8,959 +0.03(+1.40%)
Feb 09, 2024 2.180 2.235 2.110 2.150 23,242 +0.02(+0.94%)
Feb 08, 2024 2.120 2.211 2.060 2.130 18,354 +0.00(+0.00%)
Feb 07, 2024 2.140 2.140 2.080 2.130 14,392 +0.08(+3.90%)
Feb 06, 2024 1.992 2.170 1.992 2.050 22,736 +0.07(+3.55%)
Feb 05, 2024 1.980 2.010 1.960 1.980 9,291 -0.03(-1.51%)
Feb 02, 2024 2.000 2.010 1.940 2.010 18,180 +0.00(+0.00%)
Feb 01, 2024 2.140 2.140 1.930 2.010 24,817 -0.08(-3.83%)
Jan 31, 2024 2.100 2.100 2.030 2.090 18,350 -0.01(-0.48%)
Jan 30, 2024 2.050 2.100 2.050 2.100 12,932 +0.00(+0.00%)
Jan 29, 2024 2.050 2.100 2.000 2.100 9,404 +0.08(+3.96%)
Jan 26, 2024 1.990 2.020 1.988 2.020 7,294 +0.04(+2.02%)
Jan 25, 2024 1.946 2.010 1.946 1.980 6,035 -0.01(-0.50%)
Jan 24, 2024 1.985 2.030 1.920 1.990 14,902 +0.03(+1.53%)
Jan 23, 2024 1.880 2.095 1.880 1.960 21,770 +0.05(+2.62%)
Jan 22, 2024 1.900 2.015 1.790 1.910 255,140 -0.03(-1.55%)
Jan 19, 2024 1.900 2.060 1.900 1.940 15,142 +0.02(+1.04%)
Jan 18, 2024 1.890 2.060 1.890 1.920 13,704 +0.00(+0.00%)
Jan 17, 2024 1.920 1.990 1.900 1.920 21,241 -0.01(-0.52%)
Jan 16, 2024 1.910 1.984 1.930 1.930 12,390 -0.04(-2.03%)
Jan 12, 2024 1.960 2.010 1.960 1.970 9,246 +0.06(+3.14%)
Jan 11, 2024 1.910 1.962 1.900 1.910 7,814 -0.03(-1.55%)
Jan 10, 2024 2.050 2.050 1.940 1.940 21,228 -0.12(-5.83%)
Jan 09, 2024 2.070 2.082 2.030 2.060 7,756 +0.03(+1.48%)
Jan 08, 2024 2.130 2.154 2.030 2.030 9,610 -0.11(-5.14%)
Jan 05, 2024 2.140 2.180 2.130 2.140 7,728 +0.00(+0.00%)
Jan 04, 2024 2.150 2.250 2.140 2.140 9,066 -0.04(-1.83%)
Jan 03, 2024 2.180 2.192 2.100 2.180 8,970 +0.05(+2.54%)
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.