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

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

11.24
+0.55 (5.14%)
NASDAQ · Last Trade: Mar 18th, 5:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/06/20268.319.278.159.241,909,5909.24
2/05/20268.518.927.968.052,860,1918.05
2/04/20269.589.588.608.962,192,1418.96
2/03/20269.589.658.919.542,435,5839.54
2/02/20269.7110.069.219.552,476,2469.55
1/30/202610.3210.559.549.893,123,2409.89
1/29/202610.3511.049.8710.623,209,60410.62
1/28/202610.6411.0910.2010.361,787,23010.36
1/27/202610.1310.879.9210.511,956,44510.51
1/26/202610.5010.519.8610.122,417,31410.12
1/23/202611.1211.3010.3310.602,991,21710.60
1/22/202611.7111.9410.9211.343,443,13911.34
1/21/202611.1011.759.7511.674,948,45111.67
1/20/202610.1011.859.8010.784,386,70510.78
1/16/202610.5611.2010.2910.663,006,59510.66
1/15/202611.6911.9010.8210.853,362,32010.85
1/14/202610.9012.3010.8211.695,106,87511.69
1/13/202611.9712.7510.7511.308,239,90711.30
1/12/20269.1310.728.8210.458,292,87010.45
1/09/20268.849.007.958.073,458,8038.07
1/08/20268.619.948.538.796,010,3608.79
1/07/20266.938.006.507.874,383,3017.87
1/06/20266.926.946.376.441,171,2316.44
1/05/20267.087.416.696.90924,5876.90
1/02/20267.337.476.716.80871,4476.80
12/31/20257.577.897.087.18915,1327.18
12/30/20257.167.277.017.15954,6677.15
12/29/20256.997.266.877.12277,1847.12
12/26/20257.247.347.007.19369,9587.19
12/24/20257.417.417.027.23217,2197.23
12/23/20257.327.777.327.41343,8547.41
12/22/20257.457.457.207.26470,8817.26
12/19/20257.197.567.187.35564,1877.35