One Stop Systems, Inc. (OSS) NASDAQ

2.78

+0.3588(+14.83%)

Updated at May 05 12:55PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 02, 20252.392.422.422.582.39117,286
May 01, 20252.352.412.412.472.3234,922
April 30, 20252.312.312.312.372.1770,400
April 29, 20252.192.222.222.292.1935,724
April 28, 20252.362.222.222.42.1761,661
April 25, 20252.382.372.372.392.356,633
April 24, 20252.222.382.382.42.1947,359
April 23, 20252.222.222.222.342.1731,622
April 22, 20252.082.092.092.22.0741,467
April 21, 20252.022.072.072.121.9854,239
April 17, 20252.062.122.122.162.0467,144
April 16, 20252.162.022.042.171.9842,161
April 15, 20252.162.162.162.242.1539,672
April 14, 20252.142.212.212.252.0758,200
April 11, 20252.092.082.082.21.98218,148
April 10, 20252.052.092.092.19243,693
April 09, 20251.932.122.122.171.86107,996
April 08, 20252.11.931.932.271.8896,598
April 07, 20251.962.032.032.181.85193,500
April 04, 202522.032.032.111.97167,096
April 03, 20252.132.152.152.282.12106,400
April 02, 20252.32.382.382.462.2939,923
April 01, 20252.32.332.332.472.2833,734
March 31, 20252.332.322.322.392.14107,400
March 28, 20252.462.412.412.482.3110,400
March 27, 20252.552.462.462.672.4588,975
March 26, 20252.72.582.582.72.5183,533
March 25, 20252.672.732.732.842.6150,300
March 24, 20252.792.652.652.792.47192,794
March 21, 20252.722.742.742.782.6394,159
March 20, 20252.462.722.722.882.44305,030
March 19, 20252.762.422.422.82.26679,285
March 18, 20252.953.063.063.242.87310,700
March 17, 20252.882.972.973.042.85138,785
March 14, 20252.652.92.92.932.65136,771
March 13, 20252.662.62.62.742.5185,100
March 12, 20252.682.682.682.742.53115,075
March 11, 20252.62.612.612.72.48120,600
March 10, 20252.872.642.642.92.57154,900
March 07, 20252.952.962.9632.8282,366
March 06, 20253.062.972.973.222.86208,909
March 05, 20252.852.922.922.952.7695,412
March 04, 20252.82.822.822.92.62191,709
March 03, 20253.122.822.823.172.78154,535
February 28, 20253.13.143.143.232.94177,613
February 27, 20253.453.153.153.613.11152,517
February 26, 20253.413.463.463.523.15157,013
February 25, 20253.673.273.273.673.12287,704
February 24, 20253.973.713.713.973.5309,900
February 21, 202543.923.924.343.81.35M
February 20, 20253.553.733.733.783.26832,023
February 19, 20253.623.463.463.653.27229,904
February 18, 20253.783.63.63.813.52266,900
February 14, 20254.143.763.764.173.64449,816
February 13, 20254.344.14.14.343.95243,793
February 12, 202544.124.124.173.86205,930
February 11, 20254.464.034.034.464354,970
February 10, 20254.254.394.394.884.11801,619
February 07, 20254.174.064.064.183.9114,377
February 06, 20254.34.134.134.34.02148,834
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved