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

9.0500
-0.0200 (-0.22%)
NASDAQ · Last Trade: Sep 19th, 10:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/18/20269.139.138.789.05727,1089.05
9/17/20268.919.208.859.07761,6569.07
9/16/20268.848.938.278.521,005,3938.52
9/15/20268.728.728.398.61551,1908.61
9/14/20268.738.878.608.72773,8418.72
9/11/20269.099.378.949.19484,4309.19
9/10/20269.149.578.918.91764,8058.91
9/09/20269.729.899.349.39660,6839.39
9/08/20269.9910.199.809.83648,4299.83
9/04/20269.8310.059.689.97648,5929.97
9/03/20269.859.879.569.76798,1099.76
9/02/20269.8910.059.679.84617,5169.84
9/01/202610.1210.289.859.97867,4089.97
8/31/202610.4310.6810.2310.42567,98310.42
8/28/202611.1311.2210.3610.411,190,46510.41
8/27/202611.3011.5011.1511.32621,41411.32
8/26/202611.1111.3310.9211.07582,38311.07
8/25/202611.3011.3410.9811.11657,43711.11
8/24/202611.0311.2010.7711.04777,63611.04
8/21/202611.6011.7611.1111.40767,79711.40
8/20/202611.9912.1211.3211.40958,56111.40
8/19/202612.9313.1311.8312.11916,98812.11
8/18/202612.7813.5312.5012.681,043,31412.68
8/17/202613.6314.4213.3213.441,363,88213.44
8/14/202613.1413.7713.0213.61577,31613.61
8/13/202613.5113.8013.0413.11682,26713.11
8/12/202613.1313.5513.0913.35747,51713.35
8/11/202612.8413.0512.6512.72534,32012.72
8/10/202613.2213.5112.6312.65722,21612.65
8/07/202613.6513.6612.9013.24762,23513.24
8/06/202613.0213.8312.5513.321,030,50713.32
8/05/202612.0514.3311.8013.122,499,23413.12
8/04/202613.6514.5713.3314.271,279,71114.27
8/03/202612.0013.1311.7613.06824,96613.06
7/31/202612.5712.7811.6912.231,245,04612.23
7/30/202611.3212.0811.3112.00931,77512.00
7/29/202611.6612.0510.7810.871,244,13810.87
7/28/202612.0512.0510.8111.751,175,42411.75
7/27/202612.8613.0812.2212.61719,38012.61
7/24/202613.1813.4612.2012.491,291,20212.49
7/23/202612.8613.7512.7113.31881,32613.31
7/22/202613.7014.1012.9913.01918,78613.01
7/21/202613.1214.0212.9113.921,022,92613.92
7/20/202612.8412.9811.9212.361,289,34012.36
7/17/202611.5413.0511.5212.621,394,90112.62
7/16/202612.7812.8612.0312.201,212,14712.20
7/15/202613.7614.0312.5813.221,403,57413.22
7/14/202613.9014.2613.5013.571,021,68213.57
7/13/202613.4113.7012.7512.991,210,49912.99
7/10/202614.4114.8013.6513.73999,50713.73
7/09/202614.5614.9314.3614.54805,68014.54
7/08/202613.4814.3813.3714.341,077,35014.34
7/07/202615.3315.3313.6213.912,119,99613.91
7/06/202616.0116.7015.3815.56886,88215.56
7/02/202617.8018.3515.6115.691,138,06215.69
7/01/202617.5719.1716.9217.941,106,11117.94
6/30/202616.6018.2316.5518.181,116,29818.18
6/29/202616.1616.7515.3016.581,102,89616.58
6/26/202615.6016.3415.5116.243,787,13516.24
6/25/202616.7716.9915.4316.201,005,24716.20
6/24/202617.0517.0515.6916.111,107,49716.11
6/23/202617.2518.4216.8017.021,041,74317.02
6/22/202618.3318.6717.6518.19768,55618.19