Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

One Stop Systems, Inc. - Common Stock (OSS)

15.10
-0.23 (-1.50%)
NASDAQ · Last Trade: May 7th, 10:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For One Stop Systems, Inc. - Common Stock (OSS)

DateOpenHighLowCloseVolumeAdjusted Close
5/07/202615.4616.9514.2915.103,888,35815.10
5/06/202611.4316.2710.6915.3317,079,93915.33
5/05/20269.9810.329.509.771,506,2129.77
5/04/202610.1410.199.679.761,155,7169.76
5/01/20269.5410.049.2810.03976,04210.03
4/30/20268.919.538.849.491,015,6069.49
4/29/20269.299.298.568.791,199,3138.79
4/28/20269.709.868.989.271,132,2919.27
4/27/20269.9310.289.569.951,042,6699.95
4/24/20269.9610.089.239.711,197,2609.71
4/23/202610.3210.399.429.781,521,9189.78
4/22/202610.4211.2810.1110.401,624,10310.40
4/21/202610.0210.439.829.93989,8509.93
4/20/20269.7910.619.6310.121,188,77910.12
4/17/202610.1210.289.669.921,500,9799.92
4/16/20269.8510.159.579.761,047,3339.76
4/15/20268.779.848.779.832,096,8759.83
4/14/20268.999.138.638.76920,2048.76
4/13/20267.738.887.638.861,205,4438.86
4/10/20267.898.107.707.80800,5617.80
4/09/20267.858.067.547.831,114,9857.83
4/08/20268.258.327.707.971,243,9277.97
4/07/20267.597.747.357.62942,2717.62
4/06/20267.678.197.517.72953,8057.72
4/02/20266.987.666.887.641,915,3007.64
4/01/20267.968.027.177.261,578,1127.26
3/31/20267.407.677.107.571,589,8587.57
3/30/20267.807.947.087.211,484,7807.21
3/27/20268.418.437.667.671,865,8427.67
3/26/20268.879.348.528.541,067,7798.54
3/25/20269.229.398.909.081,013,5779.08
3/24/20269.079.608.729.041,449,0889.04
3/23/20268.829.348.619.212,018,5859.21
3/20/202610.1610.228.798.822,308,8328.82
3/19/202610.8310.939.8010.272,266,43810.27
3/18/20269.9312.219.4011.245,846,35211.24
3/17/202610.2710.9910.2210.692,212,71110.69
3/16/202610.4110.479.6210.211,179,78310.21
3/13/202610.2410.859.9010.081,515,63910.08
3/12/20269.7610.499.5010.151,458,72910.15
3/11/20269.509.999.509.911,444,9429.91
3/10/20269.029.618.759.431,325,1249.43
3/09/20268.048.908.008.901,258,1528.90
3/06/20268.309.018.118.411,328,0208.41
3/05/20268.298.958.218.48984,0828.48
3/04/20268.528.678.108.39911,7108.39
3/03/20268.358.497.948.291,049,6818.29
3/02/20268.509.138.498.631,500,3248.63
2/27/20268.848.878.088.261,664,9728.26
2/26/20268.989.228.659.131,310,0649.13
2/25/20269.359.598.949.051,203,6509.05
2/24/20269.019.528.789.201,415,8729.20
2/23/20269.609.888.929.071,592,7069.07
2/20/202610.3010.749.559.722,258,2389.72
2/19/20269.0710.638.9510.545,076,75010.54
2/18/20268.328.808.198.35745,9198.35
2/17/20268.548.697.968.281,280,0388.28
2/13/20268.609.098.288.70927,7028.70
2/12/20269.389.408.388.551,276,4888.55
2/11/20269.8510.109.129.451,159,1009.45
2/10/20269.689.909.519.52960,5819.52
2/09/20268.989.768.819.651,275,0389.65