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)

4.930 -0.460 (-8.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 5.270 5.270 4.860 4.930 529,798 -0.46(-8.53%)
Jul 31, 2025 5.330 5.500 5.080 5.390 358,636 +0.08(+1.51%)
Jul 30, 2025 5.010 5.550 5.000 5.310 479,518 +0.24(+4.73%)
Jul 29, 2025 5.500 5.570 5.040 5.070 450,251 -0.37(-6.80%)
Jul 28, 2025 5.240 5.520 5.240 5.440 346,253 +0.22(+4.21%)
Jul 25, 2025 5.520 5.530 5.180 5.220 358,558 -0.34(-6.12%)
Jul 24, 2025 5.600 5.700 5.440 5.560 335,527 +0.01(+0.18%)
Jul 23, 2025 5.410 5.590 5.300 5.550 454,884 +0.14(+2.59%)
Jul 22, 2025 5.600 5.700 5.300 5.410 556,790 -0.22(-3.91%)
Jul 21, 2025 5.970 6.062 5.580 5.630 547,199 -0.27(-4.58%)
Jul 18, 2025 6.070 6.130 5.690 5.900 772,036 -0.19(-3.12%)
Jul 17, 2025 5.800 6.400 5.730 6.090 1,358,620 +0.23(+3.92%)
Jul 16, 2025 5.600 5.880 5.339 5.860 977,035 +0.26(+4.64%)
Jul 15, 2025 5.220 5.660 5.124 5.600 1,360,300 +0.53(+10.45%)
Jul 14, 2025 5.030 5.150 4.440 5.070 795,933 +0.18(+3.68%)
Jul 11, 2025 4.450 5.230 4.300 4.890 1,098,055 +0.49(+11.14%)
Jul 10, 2025 4.150 4.550 4.050 4.400 720,993 +0.41(+10.28%)
Jul 09, 2025 4.080 4.098 3.870 3.990 248,608 -0.09(-2.21%)
Jul 08, 2025 4.100 4.190 4.000 4.080 271,089 +0.02(+0.49%)
Jul 07, 2025 4.000 4.300 3.940 4.060 446,213 +0.06(+1.50%)
Jul 03, 2025 3.900 4.045 3.900 4.000 175,565 +0.15(+3.90%)
Jul 02, 2025 3.890 4.050 3.840 3.850 273,881 -0.05(-1.28%)
Jul 01, 2025 3.550 4.060 3.528 3.900 524,459 +0.35(+9.86%)
Jun 30, 2025 3.700 3.810 3.460 3.550 500,802 -0.17(-4.57%)
Jun 27, 2025 3.850 3.968 3.640 3.720 309,939 -0.15(-3.88%)
Jun 26, 2025 3.950 4.030 3.800 3.870 298,732 -0.04(-1.02%)
Jun 25, 2025 3.880 4.040 3.800 3.910 283,811 +0.04(+1.03%)
Jun 24, 2025 4.000 4.080 3.750 3.870 378,579 -0.06(-1.53%)
Jun 23, 2025 4.090 4.260 3.850 3.930 629,325 -0.16(-3.91%)
Jun 20, 2025 4.640 4.650 4.012 4.090 931,367 -0.49(-10.70%)
Jun 18, 2025 4.550 4.651 4.200 4.580 780,084 -0.00(-0.11%)
Jun 17, 2025 4.610 4.800 4.300 4.585 1,025,371 +0.10(+2.34%)
Jun 16, 2025 4.000 4.560 3.750 4.480 2,062,967 +0.64(+16.67%)
Jun 13, 2025 3.400 3.950 3.390 3.840 882,121 +0.42(+12.28%)
Jun 12, 2025 3.800 3.800 3.410 3.420 438,969 -0.28(-7.57%)
Jun 11, 2025 3.500 3.890 3.410 3.700 1,077,107 +0.47(+14.55%)
Jun 10, 2025 3.250 3.260 3.060 3.230 111,487 +0.03(+0.94%)
Jun 09, 2025 3.310 3.325 3.060 3.200 196,694 -0.05(-1.54%)
Jun 06, 2025 3.000 3.350 3.000 3.250 253,875 +0.18(+5.86%)
Jun 05, 2025 3.150 3.300 3.000 3.070 276,669 +0.01(+0.33%)
Jun 04, 2025 2.990 3.380 2.940 3.060 895,582 +0.29(+10.47%)
Jun 03, 2025 2.760 2.899 2.750 2.770 90,072 -0.02(-0.72%)
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 following
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.