Financial News

One Stop Systems, Inc. - Common Stock (NQ:OSS)

5.640 +0.210 (+3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 5.500 5.720 5.410 5.640 882,965 +0.21(+3.87%)
Oct 02, 2025 5.280 5.590 5.250 5.430 1,141,297 +0.18(+3.43%)
Oct 01, 2025 5.290 5.350 5.160 5.250 997,225 -0.11(-2.05%)
Sep 30, 2025 5.490 5.499 4.975 5.360 2,305,642 -0.22(-3.94%)
Sep 29, 2025 5.760 5.925 5.580 5.580 641,654 -0.04(-0.71%)
Sep 26, 2025 5.680 5.715 5.330 5.620 788,149 +0.00(+0.00%)
Sep 25, 2025 5.850 6.050 5.590 5.620 909,050 -0.31(-5.23%)
Sep 24, 2025 6.260 6.267 5.915 5.930 566,267 -0.32(-5.12%)
Sep 23, 2025 6.840 6.840 6.215 6.250 904,185 -0.60(-8.76%)
Sep 22, 2025 6.780 6.980 6.560 6.850 591,942 -0.01(-0.15%)
Sep 19, 2025 6.900 7.199 6.800 6.860 808,423 +0.07(+1.03%)
Sep 18, 2025 6.770 6.970 6.690 6.790 662,290 +0.20(+3.03%)
Sep 17, 2025 6.380 6.930 6.301 6.590 2,302,659 +0.08(+1.23%)
Sep 16, 2025 6.330 6.670 6.052 6.510 871,433 +0.19(+3.01%)
Sep 15, 2025 5.620 6.320 5.410 6.320 781,912 +0.76(+13.67%)
Sep 12, 2025 5.700 5.750 5.510 5.560 317,144 -0.01(-0.18%)
Sep 11, 2025 5.380 5.640 5.380 5.570 391,489 +0.21(+3.92%)
Sep 10, 2025 5.690 5.710 5.200 5.360 441,346 -0.23(-4.11%)
Sep 09, 2025 5.600 5.721 5.500 5.590 313,035 +0.02(+0.36%)
Sep 08, 2025 5.730 5.730 5.530 5.570 300,433 -0.16(-2.79%)
Sep 05, 2025 5.860 5.980 5.560 5.730 317,743 -0.09(-1.55%)
Sep 04, 2025 5.700 5.850 5.631 5.820 240,830 +0.09(+1.57%)
Sep 03, 2025 5.830 5.940 5.632 5.730 308,461 -0.04(-0.69%)
Sep 02, 2025 5.800 5.955 5.680 5.770 399,379 -0.18(-3.03%)
Aug 29, 2025 6.330 6.330 5.780 5.950 715,206 -0.38(-6.00%)
Aug 28, 2025 6.310 6.530 6.210 6.330 977,248 +0.06(+0.96%)
Aug 27, 2025 6.200 6.600 6.000 6.270 2,312,504 +0.07(+1.13%)
Aug 26, 2025 5.890 6.300 5.830 6.200 880,205 +0.31(+5.26%)
Aug 25, 2025 5.600 6.100 5.600 5.890 728,579 +0.15(+2.61%)
Aug 22, 2025 5.600 5.770 5.370 5.740 849,166 +0.09(+1.59%)
Aug 21, 2025 5.150 5.690 5.110 5.650 557,663 +0.45(+8.65%)
Aug 20, 2025 4.950 5.440 4.760 5.200 542,866 +0.25(+5.05%)
Aug 19, 2025 5.180 5.200 4.910 4.950 323,959 -0.23(-4.44%)
Aug 18, 2025 5.080 5.270 4.900 5.180 400,784 +0.06(+1.17%)
Aug 15, 2025 5.260 5.350 5.070 5.120 356,068 -0.14(-2.66%)
Aug 14, 2025 5.430 5.490 5.150 5.260 300,698 -0.35(-6.24%)
Aug 13, 2025 5.690 5.755 5.380 5.610 435,863 -0.04(-0.71%)
Aug 12, 2025 5.690 5.690 5.340 5.650 444,495 +0.01(+0.18%)
Aug 11, 2025 5.550 5.790 5.300 5.640 650,649 +0.17(+3.11%)
Aug 08, 2025 5.000 5.650 4.990 5.470 634,758 +0.52(+10.51%)
Aug 07, 2025 5.010 5.700 4.900 4.950 847,677 +0.03(+0.61%)
Aug 06, 2025 5.070 5.080 4.840 4.920 239,179 -0.12(-2.38%)
Aug 05, 2025 5.100 5.140 4.820 5.040 260,653 -0.06(-1.18%)
Aug 04, 2025 4.990 5.190 4.990 5.100 194,990 +0.17(+3.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback