Canada markets closed

One Stop Systems, Inc. (OSS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.3500-0.1100 (-4.47%)
At close: 04:00PM EDT
2.4200 +0.07 (+2.98%)
After hours: 06:20PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20242.46002.50002.34002.35002.350051,200
Jun 24, 20242.53002.60002.45002.46002.460068,000
Jun 21, 20242.75002.81002.52002.56002.5600103,100
Jun 20, 20242.65002.87002.64002.67002.6700148,700
Jun 18, 20242.70002.88002.59002.63002.6300189,100
Jun 17, 20242.57002.73002.50002.63002.6300160,500
Jun 14, 20242.53002.53002.35002.47002.470061,600
Jun 13, 20242.59002.62102.48002.52002.520063,700
Jun 12, 20242.50002.63002.46002.55002.550074,300
Jun 11, 20242.54002.68002.41602.50002.5000104,400
Jun 10, 20242.21002.70102.20502.53002.5300420,100
Jun 07, 20242.10002.20002.04202.08002.080073,200
Jun 06, 20242.18002.18002.11002.11002.110031,700
Jun 05, 20242.05002.20002.01002.18002.180039,500
Jun 04, 20242.11002.13002.01002.02002.020041,800
Jun 03, 20242.20002.22002.00002.17002.170064,100
May 31, 20242.22002.22002.10002.14002.140065,000
May 30, 20242.32002.37002.21002.22002.220038,100
May 29, 20242.44002.45202.19002.27002.270029,800
May 28, 20242.40002.46702.40002.44002.440018,900
May 24, 20242.31002.44502.31002.42002.420045,100
May 23, 20242.48002.48002.24002.28002.280068,300
May 22, 20242.41002.46802.36102.44002.440023,300
May 21, 20242.33002.46002.32002.43002.430029,000
May 20, 20242.36002.50002.29002.30002.300029,500
May 17, 20242.32002.50002.32002.41002.410023,400
May 16, 20242.25002.40002.17702.32002.320047,200
May 15, 20242.26002.46002.17002.26002.2600110,300
May 14, 20242.39002.42002.13002.16002.1600152,300
May 13, 20242.72002.76902.36002.37002.3700148,100
May 10, 20242.97002.97002.65002.66502.665063,100
May 09, 20242.90003.00002.85002.95002.950027,100
May 08, 20243.01003.13002.81002.89002.890023,600
May 07, 20243.05003.15002.99503.01003.010035,000
May 06, 20242.88003.09002.75003.00003.000041,400
May 03, 20242.90003.03002.82002.89002.890072,000
May 02, 20242.87002.93402.84002.89002.890051,500
May 01, 20242.84002.96502.76002.80002.800063,000
Apr 30, 20242.79003.00002.74802.84002.840066,800
Apr 29, 20242.93003.02002.76002.78002.780029,800
Apr 26, 20242.93002.98202.67002.84002.840046,300
Apr 25, 20242.85002.98002.85002.94002.940013,100
Apr 24, 20242.74002.94002.74002.85002.850018,500
Apr 23, 20242.85002.90002.72002.78002.780022,500
Apr 22, 20242.85002.85802.54502.79002.790099,200
Apr 19, 20242.93002.99002.77002.78002.780079,700
Apr 18, 20242.96003.03302.87002.98002.980029,700
Apr 17, 20242.99003.07002.88002.96002.960043,900
Apr 16, 20242.78002.99002.77002.98002.980041,800
Apr 15, 20243.14003.14002.78002.86502.865071,000
Apr 12, 20243.24003.33003.06003.13003.130081,600
Apr 11, 20243.31003.33003.15003.20003.200078,100
Apr 10, 20243.34003.38003.22503.30503.305066,100
Apr 09, 20243.50003.50003.25003.34003.340066,500
Apr 08, 20243.22003.43003.16003.41003.4100139,200
Apr 05, 20243.13003.27003.07003.22003.2200108,600
Apr 04, 20243.22003.28003.08003.13003.130030,800
Apr 03, 20243.08003.26003.08003.22003.220092,500
Apr 02, 20243.19003.19003.06003.14003.1400122,800
Apr 01, 20243.25003.38803.11003.19003.190030,800
Mar 28, 20243.18003.30003.16003.26003.260077,200
Mar 27, 20243.41003.42003.08003.19003.190092,900
Mar 26, 20243.42003.42003.10203.32003.3200154,200
Mar 25, 20243.31003.57003.10003.36003.3600291,400
Mar 22, 20243.40003.40903.14003.24003.2400125,600
Mar 21, 20243.36003.51003.19003.33003.3300261,000
Mar 20, 20243.61003.61003.29003.31003.3100180,300
Mar 19, 20243.66003.82303.51003.64003.640093,500
Mar 18, 20243.95004.00003.65003.74003.7400108,800
Mar 15, 20243.65003.93003.58203.90003.900068,300
Mar 14, 20243.76003.85003.62003.68003.680058,100
Mar 13, 20243.63003.92003.55003.70003.7000112,500
Mar 12, 20244.00004.08203.53003.56003.5600262,800
Mar 11, 20243.57003.67003.30003.53003.530060,900
Mar 08, 20243.66003.71003.48003.54003.540059,600
Mar 07, 20243.81003.85003.52003.60003.6000114,700
Mar 06, 20244.00004.03403.50003.76003.7600137,600
Mar 05, 20244.00004.57503.88004.00004.0000364,600
Mar 04, 20243.65004.17003.48004.03004.0300355,000
Mar 01, 20243.28003.48003.01003.42003.4200192,500
Feb 29, 20243.52003.59003.20003.27003.270074,500
Feb 28, 20243.40003.60003.29003.43003.4300106,400
Feb 27, 20243.31003.70003.28003.64003.6400185,400
Feb 26, 20243.48003.49003.14003.21003.2100107,500
Feb 23, 20243.66003.97003.22003.44003.4400363,200
Feb 22, 20242.98004.15002.90003.65003.65002,016,600
Feb 21, 20243.14003.19002.67002.79002.790097,500
Feb 20, 20242.94003.12002.87003.05003.0500276,100
Feb 16, 20242.82002.89002.66002.71002.7100110,900
Feb 15, 20242.54002.95002.54002.71002.7100159,700
Feb 14, 20242.20002.60002.16002.50002.5000135,400
Feb 13, 20242.10002.20002.04002.15002.150048,300
Feb 12, 20242.12002.21002.08002.18002.18009,000
Feb 09, 20242.18002.23502.11002.15002.150023,200
Feb 08, 20242.12002.21102.06002.13002.130018,400
Feb 07, 20242.14002.14002.08002.13002.130014,400
Feb 06, 20241.99202.17001.99202.05002.050022,700
Feb 05, 20241.98002.01001.96001.98001.98009,300
Feb 02, 20242.00002.01001.94002.01002.010018,200
Feb 01, 20242.14002.14001.93002.01002.010024,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...