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

16.89
-2.01 (-10.63%)
NASDAQ· Last Trade: Jun 6th, 12:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202618.2518.2816.2016.892,231,79116.89
6/04/202618.1319.5017.7918.901,153,56918.90
6/03/202619.6819.7918.5019.021,441,43219.02
6/02/202618.9020.8818.9019.951,315,65219.95
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
5/05/20269.9810.329.509.771,509,8519.77
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