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)

9.920 -0.620 (-5.88%)
Streaming Delayed Price Updated: 12:17 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2026 9.070 10.63 8.950 10.54 5,076,750 +2.19(+26.23%)
Feb 18, 2026 8.320 8.800 8.190 8.350 745,919 +0.07(+0.85%)
Feb 17, 2026 8.540 8.686 7.960 8.280 1,280,038 -0.42(-4.83%)
Feb 13, 2026 8.600 9.090 8.280 8.700 927,702 +0.15(+1.75%)
Feb 12, 2026 9.380 9.400 8.376 8.550 1,276,488 -0.90(-9.52%)
Feb 11, 2026 9.850 10.10 9.120 9.450 1,159,100 -0.07(-0.74%)
Feb 10, 2026 9.680 9.900 9.510 9.520 960,581 -0.13(-1.35%)
Feb 09, 2026 8.980 9.760 8.810 9.650 1,275,038 +0.41(+4.44%)
Feb 06, 2026 8.310 9.270 8.152 9.240 1,909,590 +1.19(+14.78%)
Feb 05, 2026 8.510 8.915 7.960 8.050 2,860,136 -0.91(-10.16%)
Feb 04, 2026 9.580 9.580 8.600 8.960 2,192,141 -0.58(-6.08%)
Feb 03, 2026 9.580 9.650 8.910 9.540 2,435,583 -0.01(-0.10%)
Feb 02, 2026 9.710 10.06 9.210 9.550 2,476,246 -0.34(-3.44%)
Jan 30, 2026 10.32 10.55 9.540 9.890 3,123,240 -0.73(-6.87%)
Jan 29, 2026 10.35 11.04 9.870 10.62 3,209,604 +0.26(+2.51%)
Jan 28, 2026 10.64 11.09 10.20 10.36 1,726,867 -0.15(-1.43%)
Jan 27, 2026 10.13 10.87 9.916 10.51 1,956,445 +0.39(+3.85%)
Jan 26, 2026 10.50 10.51 9.860 10.12 2,417,314 -0.48(-4.53%)
Jan 23, 2026 11.12 11.30 10.33 10.60 2,991,217 -0.74(-6.53%)
Jan 22, 2026 11.71 11.94 10.92 11.34 3,443,139 -0.33(-2.83%)
Jan 21, 2026 11.10 11.75 9.750 11.67 4,948,451 +0.89(+8.26%)
Jan 20, 2026 10.10 11.85 9.800 10.78 4,386,705 +0.12(+1.13%)
Jan 16, 2026 10.56 11.20 10.29 10.66 3,006,595 -0.19(-1.75%)
Jan 15, 2026 11.69 11.90 10.82 10.85 3,362,320 -0.84(-7.19%)
Jan 14, 2026 10.90 12.30 10.82 11.69 5,106,875 +0.39(+3.45%)
Jan 13, 2026 11.97 12.75 10.75 11.30 8,239,907 +0.85(+8.13%)
Jan 12, 2026 9.130 10.72 8.816 10.45 8,294,621 +2.38(+29.49%)
Jan 09, 2026 8.840 8.998 7.950 8.070 3,458,803 -0.72(-8.19%)
Jan 08, 2026 8.610 9.940 8.530 8.790 6,010,333 +0.92(+11.69%)
Jan 07, 2026 6.930 8.000 6.500 7.870 4,383,301 +1.43(+22.20%)
Jan 06, 2026 6.920 6.940 6.370 6.440 1,171,231 -0.46(-6.67%)
Jan 05, 2026 7.080 7.411 6.690 6.900 924,587 +0.10(+1.47%)
Jan 02, 2026 7.330 7.470 6.710 6.800 871,447 -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%)
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.