One Stop Systems Inc (5MU)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.16 | -30.0518134715 | 3.86 | 3.86 | 2.7 | 737 | 3.18621644 | DE |
| 4 | -0.78 | -22.4137931034 | 3.48 | 4.5 | 2.7 | 1103 | 3.80133897 | DE |
| 12 | 0.22 | 8.87096774194 | 2.48 | 4.5 | 2.42 | 1294 | 3.55897993 | DE |
| 26 | 0.3800001 | 16.3793153612 | 2.3199999 | 4.5 | 1.84 | 1093 | 3.09804351 | DE |
| 52 | -1.22 | -31.1224489796 | 3.92 | 4.5 | 1.75 | 949 | 2.89825363 | DE |
| 156 | 0.92 | 51.6853932584 | 1.78 | 4.5 | 1.51 | 955 | 2.73708115 | DE |
| 260 | 0.92 | 51.6853932584 | 1.78 | 4.5 | 1.51 | 955 | 2.73708115 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 2.96 | -0.26 | -8.07 | 3.1 | 3.1 | 2.96 | 1345 |
| 1740691620 | 3.22 | 0.1 | 3.21 | 3.38 | 3.38 | 3.22 | 475 |
| 1740605220 | 3.12 | -0.18 | -5.45 | 3.06 | 3.12 | 3.06 | 225 |
| 1740518820 | 3.3 | -0.34 | -9.34 | 3.3 | 3.3 | 3.3 | 1300 |
| 1740432420 | 3.64 | -0.14 | -3.70 | 3.86 | 3.86 | 3.64 | 342 |
| 1740173220 | 3.78 | 0.16 | 4.42 | 3.66 | 4.1399999 | 3.66 | 3835 |
| 1740086820 | 3.62 | 0.22 | 6.47 | 3.38 | 3.76 | 3.38 | 475 |
| 1740000420 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1739914020 | 3.4 | -0.1 | -2.86 | 3.4 | 3.4 | 3.4 | 500 |
| 1739827620 | 3.5 | -0.24 | -6.42 | 3.5 | 3.5 | 3.5 | 23 |
| 1739568420 | 3.74 | -0.16 | -4.10 | 3.82 | 3.98 | 3.74 | 607 |
| 1739482020 | 3.9 | 0.24 | 6.56 | 4.04 | 4.04 | 3.9 | 667 |
| 1739395620 | 3.66 | -0.32 | -8.04 | 3.62 | 3.7 | 3.52 | 2680 |
| 1739309220 | 3.98 | -0.44 | -9.95 | 4.16 | 4.34 | 3.98 | 2293 |
| 1739222820 | 4.42 | 0.36 | 8.87 | 4 | 4.5 | 3.98 | 3114 |
| 1738963620 | 4.0599999 | -0.18 | -4.25 | 4.0599999 | 4.0599999 | 4.0599999 | 250 |
| 1738877220 | 4.24 | 0.06 | 1.44 | 4.24 | 4.24 | 4.24 | 1360 |
| 1738790820 | 4.18 | 0.7 | 20.11 | 4.2 | 4.2 | 4.18 | 160 |
| 1738704420 | 3.48 | 0.12 | 3.57 | 3.48 | 3.48 | 3.48 | 200 |
| 1738618020 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1738358820 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1738272420 | 3.36 | 0.12 | 3.70 | 3.36 | 3.36 | 3.36 | 196 |
| 1738186020 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1738099620 | 3.24 | 0.04 | 1.25 | 3.24 | 3.24 | 3.24 | 48 |
| 1738013220 | 3.2 | -0.6 | -15.79 | 3.2 | 3.2 | 3.2 | 110 |
| 1737754020 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1737667620 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1737581220 | 3.8 | 0.04 | 1.06 | 4 | 4 | 3.8 | 630 |
| 1737494820 | 3.76 | -0.22 | -5.53 | 4.1399999 | 4.2 | 3.76 | 1004 |
| 1737408420 | 3.98 | -0.02 | -0.50 | 4.16 | 4.16 | 3.98 | 2270 |
| 1737149220 | 4 | 0.72 | 21.95 | 3.7 | 4.12 | 3.5 | 9048 |
| 1737062820 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1736976420 | 3.2799999 | 0.34 | 11.56 | 3.06 | 3.2799999 | 2.98 | 3310 |
| 1736890020 | 2.94 | -0.1 | -3.29 | 3.1 | 3.1 | 2.94 | 1573 |
| 1736803620 | 3.04 | -0.18 | -5.59 | 3.04 | 3.04 | 3.04 | 2400 |
| 1736544420 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1736458020 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1736371620 | 3.22 | -0.5 | -13.44 | 3.22 | 3.22 | 3.22 | 500 |
| 1736285220 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1736198820 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 290 |
| 1735939620 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1735853220 | 3.72 | 0.4 | 12.05 | 3.34 | 3.74 | 3.34 | 1400 |
| 1735594020 | 3.32 | 0.14 | 4.40 | 3.3 | 3.32 | 3.3 | 333 |
| 1735334820 | 3.18 | 0.24 | 8.16 | 3.16 | 3.3 | 3.16 | 2900 |
| 1734989220 | 2.94 | 0.04 | 1.38 | 3.04 | 3.04 | 2.94 | 250 |
| 1734730020 | 2.9 | 0.14 | 5.07 | 2.86 | 2.9 | 2.7599999 | 2517 |
| 1734643620 | 2.7599999 | 0.24 | 9.52 | 2.42 | 2.7599999 | 2.42 | 363 |
| 1734557220 | 2.52 | 0.08 | 3.28 | 2.52 | 2.52 | 2.52 | 100 |
| 1734470820 | 2.44 | -0.22 | -8.27 | 2.44 | 2.44 | 2.44 | 633 |
| 1734384420 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1734125220 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1734038820 | 2.66 | 0.1 | 3.91 | 2.66 | 2.66 | 2.66 | 300 |
| 1733952420 | 2.56 | -0.14 | -5.19 | 2.56 | 2.56 | 2.56 | 80 |
| 1733866020 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1733779620 | 2.7 | 0.5 | 22.73 | 2.48 | 2.7 | 2.48 | 2949 |
| 1733520420 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1733434020 | 2.2 | -0.04 | -1.79 | 2.14 | 2.2 | 2.14 | 900 |
| 1733347620 | 2.24 | 0.02 | 0.90 | 2.24 | 2.24 | 2.24 | 150 |
| 1733261220 | 2.22 | -0.1 | -4.31 | 2.22 | 2.22 | 2.22 | 2500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
