ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

6.800 -0.380 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 02, 2026 7.330 7.470 6.710 6.800 862,225 -0.38(-5.29%)
Dec 31, 2025 7.570 7.890 7.075 7.180 915,132 +0.03(+0.42%)
Dec 30, 2025 7.160 7.270 7.015 7.150 954,667 +0.03(+0.42%)
Dec 29, 2025 6.990 7.260 6.870 7.120 277,184 -0.07(-0.97%)
Dec 26, 2025 7.240 7.340 7.003 7.190 369,958 -0.04(-0.55%)
Dec 24, 2025 7.410 7.410 7.020 7.230 217,219 -0.18(-2.43%)
Dec 23, 2025 7.320 7.770 7.320 7.410 343,854 +0.15(+2.07%)
Dec 22, 2025 7.450 7.455 7.200 7.260 470,881 -0.09(-1.22%)
Dec 19, 2025 7.190 7.560 7.180 7.350 564,187 +0.18(+2.51%)
Dec 18, 2025 6.990 7.519 6.990 7.170 638,266 +0.39(+5.75%)
Dec 17, 2025 7.030 7.080 6.500 6.780 602,640 -0.20(-2.87%)
Dec 16, 2025 6.780 7.130 6.770 6.980 481,507 +0.13(+1.90%)
Dec 15, 2025 7.630 7.700 6.810 6.850 819,803 -0.72(-9.51%)
Dec 12, 2025 7.720 7.890 7.180 7.570 889,170 -0.27(-3.44%)
Dec 11, 2025 7.650 7.900 7.280 7.840 512,809 +0.11(+1.42%)
Dec 10, 2025 7.550 7.920 7.400 7.730 672,024 +0.16(+2.11%)
Dec 09, 2025 7.290 7.680 7.265 7.570 741,238 +0.20(+2.71%)
Dec 08, 2025 7.180 7.380 6.890 7.370 1,036,306 +0.39(+5.59%)
Dec 05, 2025 6.580 7.180 6.440 6.980 921,941 +0.42(+6.40%)
Dec 04, 2025 6.200 6.696 6.135 6.560 825,374 +0.39(+6.32%)
Dec 03, 2025 6.050 6.200 5.810 6.170 420,225 +0.10(+1.65%)
Dec 02, 2025 5.960 6.170 5.930 6.070 388,484 +0.15(+2.53%)
Dec 01, 2025 6.000 6.000 5.780 5.920 446,332 -0.17(-2.79%)
Nov 28, 2025 5.950 6.240 5.740 6.090 591,960 +0.14(+2.35%)
Nov 26, 2025 4.650 6.070 4.650 5.950 3,968,662 +1.34(+29.07%)
Nov 25, 2025 4.600 4.730 4.500 4.610 290,574 -0.03(-0.65%)
Nov 24, 2025 4.460 4.670 4.360 4.640 268,082 +0.18(+4.04%)
Nov 21, 2025 4.300 4.460 4.170 4.460 304,291 +0.12(+2.76%)
Nov 20, 2025 4.620 4.780 4.305 4.340 354,131 -0.18(-3.98%)
Nov 19, 2025 4.770 4.900 4.520 4.520 288,259 -0.24(-5.04%)
Nov 18, 2025 4.700 4.830 4.640 4.760 213,904 +0.03(+0.63%)
Nov 17, 2025 5.060 5.126 4.610 4.730 460,691 -0.38(-7.44%)
Nov 14, 2025 4.930 5.211 4.900 5.110 239,332 -0.05(-0.97%)
Nov 13, 2025 5.410 5.540 5.030 5.160 446,108 -0.38(-6.86%)
Nov 12, 2025 5.580 5.760 5.410 5.540 342,361 -0.07(-1.25%)
Nov 11, 2025 5.420 5.630 5.300 5.610 322,488 +0.18(+3.31%)
Nov 10, 2025 5.300 5.660 5.287 5.430 514,169 +0.24(+4.62%)
Nov 07, 2025 5.250 5.287 4.720 5.190 699,785 -0.15(-2.81%)
Nov 06, 2025 5.810 5.810 5.130 5.340 737,426 -0.42(-7.29%)
Nov 05, 2025 5.570 5.780 5.075 5.760 1,333,441 +1.04(+22.03%)
Nov 04, 2025 5.000 5.040 4.680 4.720 537,609 -0.41(-7.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.