One Stop Systems Inc (OSS) Historical Stock Data
2.94 ↑0.09 (3.16%)
As of April 25, 2024, 1:41pm EST.
Historical Data
In the past 30 trading days, OSS is down -1.00% a day on average. There have been 10 days where One Stop Systems Inc closed green and 20 days where OSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.85 | 2.94 | ↑$0.09 (3.16%) | 2.85 | 2.98 | 13.07K |
| 2024-04-24 | 2.74 | 2.85 | ↑$0.11 (4.01%) | 2.74 | 2.94 | 18.51K |
| 2024-04-23 | 2.85 | 2.78 | ↓$0.07 (-2.46%) | 2.72 | 2.90 | 22.55K |
| 2024-04-22 | 2.85 | 2.79 | ↓$0.06 (-2.11%) | 2.54 | 2.86 | 99.26K |
| 2024-04-19 | 2.93 | 2.78 | ↓$0.15 (-5.12%) | 2.77 | 2.99 | 79.68K |
| 2024-04-18 | 2.96 | 2.98 | ↑$0.02 (0.68%) | 2.87 | 3.03 | 29.70K |
| 2024-04-17 | 2.99 | 2.96 | ↓$0.03 (-1.00%) | 2.88 | 3.07 | 44.11K |
| 2024-04-16 | 2.78 | 2.98 | ↑$0.20 (7.19%) | 2.77 | 2.99 | 41.77K |
| 2024-04-15 | 3.14 | 2.87 | ↓$0.28 (-8.76%) | 2.78 | 3.14 | 71.05K |
| 2024-04-12 | 3.24 | 3.13 | ↓$0.11 (-3.40%) | 3.06 | 3.33 | 81.65K |
| 2024-04-11 | 3.31 | 3.20 | ↓$0.11 (-3.32%) | 3.15 | 3.33 | 78.06K |
| 2024-04-10 | 3.34 | 3.31 | ↓$0.03 (-1.05%) | 3.23 | 3.38 | 66.12K |
| 2024-04-09 | 3.50 | 3.34 | ↓$0.16 (-4.57%) | 3.25 | 3.50 | 66.38K |
| 2024-04-08 | 3.22 | 3.41 | ↑$0.19 (5.90%) | 3.16 | 3.43 | 139.23K |
| 2024-04-05 | 3.13 | 3.22 | ↑$0.09 (2.88%) | 3.07 | 3.27 | 108.65K |
| 2024-04-04 | 3.22 | 3.13 | ↓$0.09 (-2.80%) | 3.08 | 3.28 | 30.83K |
| 2024-04-03 | 3.08 | 3.22 | ↑$0.14 (4.55%) | 3.08 | 3.26 | 92.45K |
| 2024-04-02 | 3.19 | 3.14 | ↓$0.05 (-1.57%) | 3.06 | 3.19 | 122.85K |
| 2024-04-01 | 3.25 | 3.19 | ↓$0.06 (-1.85%) | 3.11 | 3.39 | 30.75K |
| 2024-03-28 | 3.18 | 3.26 | ↑$0.08 (2.52%) | 3.16 | 3.30 | 77.16K |
| 2024-03-27 | 3.41 | 3.19 | ↓$0.22 (-6.45%) | 3.08 | 3.42 | 92.43K |
| 2024-03-26 | 3.42 | 3.32 | ↓$0.10 (-2.92%) | 3.10 | 3.42 | 154.16K |
| 2024-03-25 | 3.31 | 3.36 | ↑$0.05 (1.51%) | 3.10 | 3.57 | 291.51K |
| 2024-03-22 | 3.40 | 3.24 | ↓$0.16 (-4.71%) | 3.14 | 3.41 | 125.85K |
| 2024-03-21 | 3.36 | 3.33 | ↓$0.03 (-0.89%) | 3.19 | 3.51 | 261.21K |
| 2024-03-20 | 3.61 | 3.31 | ↓$0.30 (-8.31%) | 3.29 | 3.61 | 180.34K |
| 2024-03-19 | 3.66 | 3.64 | ↓$0.02 (-0.55%) | 3.51 | 3.82 | 93.47K |
| 2024-03-18 | 3.95 | 3.74 | ↓$0.21 (-5.32%) | 3.65 | 4.00 | 108.82K |
| 2024-03-15 | 3.65 | 3.90 | ↑$0.25 (6.85%) | 3.58 | 3.93 | 68.28K |
| 2024-03-14 | 3.76 | 3.68 | ↓$0.08 (-2.13%) | 3.62 | 3.85 | 58.08K |
Create an account or log in to view more rows.
$OSS nice day!
$OSS nice!!!
$OSS yeah we're going green today
$OSS good times
$OSS if your selling dont regret it later
$OSS I do it for the thrills!
$OSS slap the ask.
$OSS the market is selling off
$OSS the market is selling off
$OSS Buy Buy Buy