Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

One Stop Systems (OSS) Historical Prices

OSS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20265.505.584.915.145.14-11.68%2,507,7292.64
Oct 29, 20266.076.075.705.825.82-6.88%2,792,0973.04
Oct 28, 20266.467.136.126.256.25-7.54%4,905,7455.70
Oct 27, 20266.256.896.196.766.76+13.04%2,724,2283.27
Oct 26, 20265.976.125.735.985.98+1.18%711,9070.85
Oct 23, 20265.856.015.795.915.91+0.00%557,3550.66
Oct 22, 20265.976.105.775.915.91-4.37%919,0911.08
Oct 21, 20266.266.266.116.186.18+1.98%394,5900.46
Oct 20, 20265.986.285.926.066.06-0.33%616,9040.71
Oct 19, 20266.156.245.986.086.08+2.18%649,3630.75
Oct 16, 20266.536.555.865.955.95-9.16%982,6441.13
Oct 15, 20266.166.605.936.556.55+1.71%1,421,6581.64
Oct 14, 20266.886.886.406.446.44-8.78%1,331,4651.53
Oct 13, 20267.047.276.927.067.06-3.29%693,8640.79
Oct 12, 20267.737.737.267.307.30-5.68%930,1501.05
Oct 09, 20267.737.877.557.747.74+1.18%832,3180.94
Oct 08, 20267.807.957.527.657.65-3.77%1,038,4071.17
Oct 07, 20268.098.157.797.957.95-4.68%1,137,1621.28
Oct 06, 20268.498.518.268.348.34+0.12%1,313,9951.49
Oct 05, 20268.658.708.268.338.33-3.81%1,000,5331.13
Oct 02, 20269.309.348.578.668.66-3.46%2,029,4872.30
Oct 01, 20268.749.008.408.978.97+2.75%629,1080.71
Sep 30, 20268.708.798.378.738.73+0.92%724,7140.83
Sep 29, 20269.029.058.598.658.65-2.92%708,0270.80
Sep 28, 20269.059.148.828.918.91-3.99%521,2550.58
Sep 25, 20269.459.459.209.289.28-0.32%455,7040.50
Sep 24, 20269.049.408.919.319.31+1.42%566,1680.62
Sep 23, 20269.319.338.999.189.18-2.86%516,1520.54
Sep 22, 20269.339.529.239.459.45+1.39%580,6840.60
Sep 21, 20269.389.409.089.329.32+2.98%622,4990.64
Sep 18, 20269.139.138.789.059.05-0.22%727,1070.74
Sep 17, 20268.919.208.859.079.07+6.46%758,4870.77
Sep 16, 20268.848.938.278.528.52-1.05%1,007,7461.02
Sep 15, 20268.728.728.398.618.61-1.26%551,6930.55
Sep 14, 20268.738.878.608.728.72-5.11%774,3160.75
Sep 11, 20269.099.378.949.199.19+3.14%484,4290.47
Sep 10, 20269.149.578.918.918.91-5.11%766,3790.74
Sep 09, 20269.729.899.349.399.39-4.48%660,7250.64
Sep 08, 20269.9910.199.809.839.83-1.40%648,4280.62
Sep 07, 20269.8310.069.689.979.97+0.00%00.00
Sep 04, 20269.8310.069.689.979.97+2.15%648,5910.60
Sep 03, 20269.859.879.569.769.76-0.81%797,6250.73
Sep 02, 20269.8910.059.679.849.84-1.30%618,6230.56
Sep 01, 202610.1210.289.859.979.97-4.32%864,4470.78
Aug 31, 202610.4310.6810.2310.4210.42+0.10%567,9840.50
Aug 28, 202611.1311.2210.3610.4110.41-8.04%1,187,0531.04
Aug 27, 202611.3011.5011.1511.3211.32+2.26%621,5870.54
Aug 26, 202611.1111.3310.9211.0711.07-0.36%583,2800.50
Aug 25, 202611.3011.3410.9811.1111.11+0.63%650,0310.56
Aug 24, 202611.0311.2010.7711.0411.04-3.16%784,1670.66