OSS

One Stop Systems Historical Data

OSS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 5.32 -0.08 -1.48% 5.47 5.68 5.31 76,835
Sep 16 2021 5.40 0.06 1.12% 5.36 5.56 5.32 83,824
Sep 15 2021 5.34 -0.12 -2.2% 5.41 5.4999 5.25 139,173
Sep 14 2021 5.46 -0.22 -3.87% 5.64 5.67 5.39 119,809
Sep 13 2021 5.68 -0.13 -2.24% 5.74 5.78 5.55 118,861
Sep 10 2021 5.81 0.03 0.52% 5.78 6.00 5.7478 107,807
Sep 09 2021 5.78 0.06 1.05% 5.71 5.938 5.53 159,062
Sep 08 2021 5.72 -0.36 -5.92% 6.10 6.10 5.67 101,562
Sep 07 2021 6.08 0.12 2.01% 6.03 6.19 5.99 173,714
Sep 06 2021 5.96 0.00 +0.00% 5.92 6.24 5.86 0
Sep 03 2021 5.96 0.07 1.19% 5.92 6.24 5.86 304,147
Sep 02 2021 5.89 0.00 0.0% 5.88 6.00 5.81 122,539
Sep 01 2021 5.89 0.23 4.06% 5.71 5.95 5.66 128,978
Aug 31 2021 5.66 0.09 1.62% 5.54 5.74 5.50 84,096
Aug 30 2021 5.57 -0.06 -1.07% 5.67 5.73 5.50 78,516
Aug 27 2021 5.63 0.15 2.74% 5.50 5.87 5.50 256,312
Aug 26 2021 5.48 -0.01 -0.18% 5.48 5.6299 5.4401 39,095
Aug 25 2021 5.49 0.03 0.55% 5.46 5.67 5.40 79,690
Aug 24 2021 5.46 -0.09 -1.62% 5.56 5.64 5.431 77,941
Aug 23 2021 5.55 0.27 5.11% 5.27 5.65 5.27 140,445
Aug 20 2021 5.28 -0.03 -0.56% 5.33 5.4631 5.175 108,548
Aug 19 2021 5.31 -0.09 -1.67% 5.32 5.40 5.22 97,116
Aug 18 2021 5.40 -0.01 -0.18% 5.35 5.67 5.325 124,611
Aug 17 2021 5.41 -0.05 -0.92% 5.33 5.5933 5.31 82,286
Aug 16 2021 5.46 -0.15 -2.67% 5.50 5.67 5.37 167,014
Aug 13 2021 5.61 -0.38 -6.34% 5.98 5.99 5.53 193,029
Aug 12 2021 5.99 0.14 2.39% 5.98 6.03 5.75 164,564
Aug 11 2021 5.85 0.10 1.74% 5.76 5.95 5.76 63,976
Aug 10 2021 5.75 -0.59 -9.31% 6.25 6.25 5.70 108,818
Aug 09 2021 6.34 0.37 6.2% 5.90 6.45 5.90 182,377
Aug 06 2021 5.97 -0.08 -1.32% 6.16 6.2349 5.91 67,472
Aug 05 2021 6.05 0.24 4.13% 5.82 6.10 5.80 70,419
Aug 04 2021 5.81 -0.45 -7.19% 6.22 6.30 5.80 83,805
Aug 03 2021 6.26 -0.02 -0.32% 6.31 6.66 6.08 241,137
Aug 02 2021 6.28 0.29 4.84% 6.10 6.32 5.92 257,820
Jul 30 2021 5.99 0.70 13.23% 5.53 6.1894 5.45 346,324
Jul 29 2021 5.29 -0.13 -2.4% 5.45 5.5204 5.21 49,569
Jul 28 2021 5.42 0.28 5.45% 5.18 5.4284 5.13 41,390
Jul 27 2021 5.14 -0.07 -1.34% 5.24 5.24 5.02 50,365
Jul 26 2021 5.21 0.06 1.17% 5.21 5.45 5.15 54,031
Jul 23 2021 5.15 -0.05 -0.96% 5.13 5.1935 5.05 51,475
Jul 22 2021 5.20 -0.16 -2.99% 5.21 5.4286 5.15 43,976
Jul 21 2021 5.36 -0.06 -1.11% 5.42 5.5303 5.34 57,670
Jul 20 2021 5.42 0.27 5.24% 5.16 5.47 5.05 72,102
Jul 19 2021 5.15 0.14 2.79% 4.93 5.1637 4.775 103,720
Jul 16 2021 5.01 -0.05 -0.99% 5.11 5.15 4.97 77,315
Jul 15 2021 5.06 -0.23 -4.35% 5.23 5.29 4.91 78,991
Jul 14 2021 5.29 -0.35 -6.21% 5.68 5.7018 5.28 76,657
Jul 13 2021 5.64 -0.27 -4.57% 5.86 5.92 5.61 71,127
Jul 12 2021 5.91 -0.05 -0.84% 5.95 6.02 5.82 117,631
Jul 09 2021 5.96 0.16 2.76% 5.89 6.08 5.82 111,886
Jul 08 2021 5.80 -0.09 -1.53% 5.64 5.88 5.44 117,706
Jul 07 2021 5.89 0.30 5.37% 5.66 5.94 5.38 172,281
Jul 06 2021 5.59 -0.03 -0.53% 5.62 5.65 5.45 86,088
Jul 05 2021 5.62 0.00 +0.00% 5.64 5.69 5.56 0
Jul 02 2021 5.62 -0.03 -0.53% 5.64 5.69 5.56 67,566
Jul 01 2021 5.65 -0.14 -2.42% 5.80 5.80 5.62 49,592
Jun 30 2021 5.79 0.23 4.14% 5.57 5.80 5.57 61,797
Jun 29 2021 5.56 -0.50 -8.25% 5.97 6.06 5.51 164,310
Jun 28 2021 6.06 -0.10 -1.62% 6.07 6.16 5.9501 89,909
Jun 25 2021 6.16 0.06 0.98% 6.15 6.16 5.99 74,095
Jun 24 2021 6.10 0.04 0.66% 6.10 6.20 5.92 66,842
Jun 23 2021 6.06 0.36 6.32% 5.99 6.06 5.85 137,805
Jun 22 2021 5.70 0.09 1.6% 5.68 5.74 5.61 75,434
Jun 21 2021 5.61 0.03 0.54% 5.63 5.7995 5.61 59,915


Your Recent History
NASDAQ
OSS
One Stop S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.