One Stop Systems Inc (NQ: OSS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	2.370	2.438	2.320	2.380	37,708	+0.02(+0.85%)
Nov 06, 2024	2.240	2.400	2.200	2.360	105,830	+0.11(+4.89%)
Nov 05, 2024	2.250	2.300	2.200	2.250	42,890	-0.01(-0.44%)
Nov 04, 2024	2.290	2.350	2.260	2.260	48,774	-0.05(-2.16%)
Nov 01, 2024	2.320	2.438	2.270	2.310	19,890	+0.01(+0.43%)
Oct 31, 2024	2.310	2.335	2.230	2.300	50,300	+0.01(+0.44%)
Oct 30, 2024	2.400	2.430	2.290	2.290	23,577	-0.08(-3.38%)
Oct 29, 2024	2.500	2.500	2.360	2.370	20,653	-0.07(-3.07%)
Oct 28, 2024	2.400	2.500	2.370	2.445	39,513	+0.04(+1.87%)
Oct 25, 2024	2.430	2.460	2.373	2.400	22,481	-0.01(-0.41%)
Oct 24, 2024	2.330	2.505	2.330	2.410	40,280	+0.06(+2.77%)
Oct 23, 2024	2.370	2.440	2.273	2.345	74,654	-0.00(-0.21%)
Oct 22, 2024	2.600	2.617	2.250	2.350	96,131	-0.23(-8.91%)
Oct 21, 2024	2.580	2.700	2.540	2.580	44,713	-0.03(-1.15%)
Oct 18, 2024	2.630	2.700	2.550	2.610	59,375	-0.01(-0.38%)
Oct 17, 2024	2.730	2.780	2.560	2.620	44,500	-0.08(-2.96%)
Oct 16, 2024	2.420	2.711	2.420	2.700	123,494	+0.29(+12.03%)
Oct 15, 2024	2.570	2.640	2.370	2.410	57,285	-0.18(-6.95%)
Oct 14, 2024	2.370	2.690	2.370	2.590	68,359	+0.23(+9.75%)
Oct 11, 2024	2.330	2.480	2.290	2.360	71,706	+0.04(+1.72%)
Oct 10, 2024	2.420	2.530	2.290	2.320	64,876	-0.14(-5.50%)
Oct 09, 2024	2.760	2.770	2.410	2.455	119,492	-0.29(-10.73%)
Oct 08, 2024	2.660	2.880	2.600	2.750	199,927	+0.11(+4.17%)
Oct 07, 2024	2.420	2.688	2.420	2.640	143,009	+0.23(+9.54%)
Oct 04, 2024	2.570	2.570	2.390	2.410	58,966	-0.08(-3.21%)
Oct 03, 2024	2.340	2.600	2.338	2.490	130,049	+0.20(+8.73%)
Oct 02, 2024	2.270	2.330	2.220	2.290	24,908	+0.04(+1.78%)
Oct 01, 2024	2.380	2.380	2.250	2.250	36,551	-0.14(-5.86%)
Sep 30, 2024	2.360	2.480	2.331	2.390	74,666	+0.07(+3.02%)
Sep 27, 2024	2.150	2.340	2.120	2.320	67,204	+0.20(+9.43%)
Sep 26, 2024	2.100	2.202	2.070	2.120	32,782	+0.03(+1.44%)
Sep 25, 2024	2.100	2.140	2.070	2.090	26,324	-0.02(-0.95%)
Sep 24, 2024	2.150	2.156	2.060	2.110	32,860	-0.01(-0.47%)
Sep 23, 2024	2.200	2.200	2.060	2.120	29,233	-0.05(-2.30%)
Sep 20, 2024	2.110	2.180	2.080	2.170	45,746	+0.05(+2.36%)
Sep 19, 2024	2.180	2.248	2.090	2.120	50,825	-0.01(-0.47%)
Sep 18, 2024	2.150	2.200	2.090	2.130	52,501	-0.02(-0.93%)
Sep 17, 2024	2.200	2.200	2.140	2.150	49,365	-0.03(-1.38%)
Sep 16, 2024	2.200	2.340	2.150	2.180	43,456	-0.01(-0.46%)
Sep 13, 2024	2.250	2.299	2.180	2.190	55,430	-0.04(-1.79%)
Sep 12, 2024	2.210	2.290	2.210	2.230	61,413	+0.03(+1.36%)
Sep 11, 2024	2.210	2.240	2.150	2.200	53,868	+0.00(+0.00%)
Sep 10, 2024	2.140	2.220	2.140	2.200	49,281	+0.03(+1.38%)
Sep 09, 2024	2.240	2.260	2.120	2.170	35,442	-0.08(-3.56%)
Sep 06, 2024	2.310	2.340	2.170	2.250	29,606	-0.06(-2.60%)
Sep 05, 2024	2.350	2.420	2.290	2.310	37,535	-0.05(-2.12%)
Sep 04, 2024	2.380	2.430	2.270	2.360	50,787	-0.02(-0.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.