One Stop Systems Inc (NQ: OSS )

4.670 USD -0.250 (-5.08%)
Official Closing Price Updated: 7:38 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 4.700 4.800 4.500 4.670 329,400 -0.25(-5.08%)
Apr 15, 2021 5.760 5.850 4.910 4.920 396,212 -0.78(-13.68%)
Apr 14, 2021 5.850 5.990 5.620 5.700 114,737 -0.06(-1.04%)
Apr 13, 2021 5.820 5.920 5.600 5.760 198,587 -0.28(-4.64%)
Apr 12, 2021 6.150 6.160 5.850 6.040 142,714 -0.22(-3.51%)
Apr 09, 2021 6.400 6.400 6.150 6.260 91,800 -0.17(-2.64%)
Apr 08, 2021 6.280 6.430 5.920 6.430 125,214 +0.24(+3.88%)
Apr 07, 2021 6.460 6.600 6.160 6.190 66,371 -0.28(-4.33%)
Apr 06, 2021 6.460 6.630 6.290 6.470 120,559 -0.05(-0.77%)
Apr 05, 2021 6.750 6.840 6.370 6.520 187,448 -0.23(-3.41%)
Apr 01, 2021 6.620 6.940 6.438 6.750 268,500 +0.41(+6.47%)
Mar 31, 2021 5.940 6.370 5.850 6.340 465,338 +0.65(+11.42%)
Mar 30, 2021 5.670 5.890 5.470 5.690 316,203 -0.12(-2.07%)
Mar 29, 2021 6.280 6.380 5.740 5.810 355,687 -0.61(-9.50%)
Mar 26, 2021 6.690 6.690 6.230 6.420 300,500 -0.09(-1.38%)
Mar 25, 2021 6.000 6.770 6.000 6.510 375,654 -0.02(-0.31%)
Mar 24, 2021 7.210 7.310 6.510 6.530 334,467 -0.54(-7.64%)
Mar 23, 2021 7.650 7.650 6.950 7.070 231,876 -0.59(-7.70%)
Mar 22, 2021 7.860 7.920 7.540 7.660 148,980 -0.03(-0.39%)
Mar 19, 2021 7.460 7.860 7.280 7.690 299,200 +0.26(+3.50%)
Mar 18, 2021 7.940 8.180 7.310 7.430 392,797 -0.51(-6.42%)
Mar 17, 2021 7.680 8.100 7.300 7.940 354,240 -0.04(-0.50%)
Mar 16, 2021 8.170 8.320 7.720 7.980 277,094 -0.42(-5.00%)
Mar 15, 2021 8.880 8.980 8.220 8.400 357,096 -0.56(-6.25%)
Mar 12, 2021 8.950 8.960 8.510 8.960 362,000 -0.13(-1.43%)
Mar 11, 2021 8.220 9.150 8.100 9.090 628,331 +0.95(+11.67%)
Mar 10, 2021 7.910 8.250 7.610 8.140 673,384 +0.31(+3.96%)
Mar 09, 2021 7.510 8.020 7.510 7.830 480,368 +0.55(+7.55%)
Mar 08, 2021 7.600 8.060 7.250 7.280 673,303 -0.28(-3.70%)
Mar 05, 2021 7.680 7.960 6.900 7.560 850,100 -0.12(-1.56%)
Mar 04, 2021 7.820 8.170 6.880 7.680 1,249,696 -0.30(-3.76%)
Mar 03, 2021 8.100 8.700 7.770 7.980 1,099,676 +0.07(+0.88%)
Mar 02, 2021 7.590 8.800 7.510 7.910 1,747,888 -0.96(-10.82%)
Mar 01, 2021 6.550 9.500 6.550 8.870 2,228,375 +2.42(+37.52%)
Feb 26, 2021 7.020 7.107 6.150 6.450 606,600 -0.36(-5.29%)
Feb 25, 2021 7.160 7.790 6.410 6.810 777,801 -0.59(-7.97%)
Feb 24, 2021 7.200 7.890 7.120 7.400 577,702 +0.37(+5.26%)
Feb 23, 2021 7.100 7.620 6.450 7.030 1,085,142 -1.25(-15.10%)
Feb 22, 2021 8.660 9.160 8.100 8.280 1,451,472 +0.00(+0.00%)
Feb 19, 2021 7.570 9.270 7.480 8.280 1,230,100 +0.99(+13.58%)
Feb 18, 2021 7.300 7.750 7.160 7.290 770,688 +0.15(+2.10%)
Feb 17, 2021 7.800 8.270 7.050 7.140 1,007,409 -0.10(-1.38%)
Feb 16, 2021 6.650 7.880 6.510 7.240 1,538,432 +1.13(+18.49%)
Feb 12, 2021 6.100 6.400 6.017 6.110 273,700 -0.06(-0.97%)
Feb 11, 2021 6.510 6.520 5.820 6.170 374,444 -0.04(-0.64%)
Feb 10, 2021 6.660 6.680 6.020 6.210 509,116 +0.08(+1.31%)
Feb 09, 2021 6.120 6.600 6.000 6.130 625,885 +0.07(+1.16%)
Feb 08, 2021 5.900 6.410 5.700 6.060 1,428,403 +0.73(+13.70%)
Feb 05, 2021 5.270 5.400 5.020 5.330 586,900 +0.41(+8.33%)
Feb 04, 2021 5.250 5.300 4.890 4.920 446,853 -0.02(-0.40%)
Feb 03, 2021 4.940 5.060 4.550 4.940 907,235 -0.16(-3.14%)
Feb 02, 2021 4.620 5.840 4.270 5.100 5,751,617 +1.21(+31.11%)
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.