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

12.20
-0.42 (-3.33%)
NASDAQ· Last Trade: Jul 20th, 10:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/13/202613.4113.7012.7512.991,210,59912.99
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
6/18/202618.4518.9417.5018.441,194,62418.44
6/17/202618.3219.3717.8118.181,220,78518.18
6/16/202618.5120.7118.0118.042,825,82618.04
6/15/202617.9117.9316.8617.23790,78817.23
6/12/202616.8317.3816.2216.65784,34616.65
6/11/202615.6816.9515.4516.84943,06316.84
6/10/202615.4516.3715.4315.76996,41115.76
6/09/202616.8617.1014.6115.711,770,26215.71
6/08/202617.5417.5916.4716.49843,84816.49
6/05/202618.2518.2816.2016.892,233,23016.89
6/04/202618.1319.5017.7918.901,153,56918.90
6/03/202619.6819.7918.5019.021,441,43219.02
6/02/202618.9020.8818.9019.951,315,65719.95
6/01/202618.1820.2017.8718.962,060,19318.96
5/29/202618.1318.1917.0118.181,410,94118.18
5/28/202617.6918.4417.3717.911,267,32417.91
5/27/202617.3118.1716.7917.561,185,94117.56
5/26/202618.3118.4717.1817.441,660,36317.44
5/22/202616.7918.4916.5817.832,072,52317.83
5/21/202615.6016.8615.4016.511,085,48716.51
5/20/202615.5815.7814.8015.69912,94615.69
5/19/202615.5315.8514.3515.411,694,47315.41
5/18/202616.3616.4715.1515.991,707,42415.99
5/15/202616.1417.0316.1016.471,703,20816.47
5/14/202615.6617.3314.8817.242,113,77417.24
5/13/202615.8416.0014.7815.861,453,84015.86
5/12/202615.7217.0214.6415.552,583,67415.55
5/11/202615.6016.5014.8715.922,131,92015.92
5/08/202615.3916.1014.8015.682,652,43415.68
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