One Stop Systems Inc (OSS) Historical Stock Data

2.29 ↓0.13 (-5.37%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, OSS is down -0.80% a day on average. There have been 13 days where One Stop Systems Inc closed green and 17 days where OSS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-03	2.42	2.29	↓$0.13 (-5.37%)	2.29	2.42	46.96K
2024-12-02	2.37	2.42	↑$0.05 (2.11%)	2.33	2.42	32.66K
2024-11-29	2.44	2.37	↓$0.07 (-2.87%)	2.30	2.45	57.46K
2024-11-27	2.33	2.30	↓$0.03 (-1.29%)	2.26	2.38	77.60K
2024-11-26	2.34	2.35	↑$0.01 (0.43%)	2.30	2.40	51.77K
2024-11-25	2.30	2.32	↑$0.02 (0.87%)	2.29	2.50	111.90K
2024-11-22	2.46	2.33	↓$0.13 (-5.28%)	2.24	2.47	283.32K
2024-11-21	2.38	2.44	↑$0.06 (2.52%)	2.25	2.45	59.89K
2024-11-20	2.36	2.33	↓$0.03 (-1.27%)	2.32	2.37	25.38K
2024-11-19	2.39	2.36	↓$0.03 (-1.26%)	2.36	2.46	29.05K
2024-11-18	2.39	2.39	↑$0.00 (0.00%)	2.30	2.48	51.48K
2024-11-15	2.36	2.39	↑$0.03 (1.27%)	2.30	2.40	44.83K
2024-11-14	2.38	2.33	↓$0.05 (-2.10%)	2.30	2.38	61.82K
2024-11-13	2.43	2.36	↓$0.07 (-2.82%)	2.33	2.46	81.58K
2024-11-12	2.38	2.38	↑$0.00 (0.00%)	2.30	2.62	189.02K
2024-11-11	2.60	2.43	↓$0.17 (-6.54%)	2.41	2.66	100.42K
2024-11-08	2.42	2.67	↑$0.25 (10.33%)	2.40	2.67	116.18K
2024-11-07	2.37	2.38	↑$0.01 (0.43%)	2.32	2.44	37.71K
2024-11-06	2.24	2.36	↑$0.12 (5.36%)	2.20	2.40	105.83K
2024-11-05	2.25	2.25	↑$0.00 (0.00%)	2.20	2.30	42.89K
2024-11-04	2.29	2.26	↓$0.03 (-1.31%)	2.26	2.35	48.77K
2024-11-01	2.32	2.31	↓$0.01 (-0.43%)	2.27	2.44	19.89K
2024-10-31	2.31	2.30	↓$0.01 (-0.43%)	2.23	2.34	50.30K
2024-10-30	2.40	2.29	↓$0.11 (-4.58%)	2.29	2.43	23.58K
2024-10-29	2.50	2.37	↓$0.13 (-5.20%)	2.36	2.50	20.65K
2024-10-28	2.40	2.45	↑$0.04 (1.88%)	2.37	2.50	39.51K
2024-10-25	2.43	2.40	↓$0.03 (-1.23%)	2.37	2.46	22.48K
2024-10-24	2.33	2.41	↑$0.08 (3.43%)	2.33	2.50	40.28K
2024-10-23	2.37	2.35	↓$0.02 (-1.05%)	2.27	2.44	74.71K
2024-10-22	2.60	2.35	↓$0.25 (-9.62%)	2.25	2.62	96.13K