Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

8.730 +0.680 (+8.45%)

Streaming Delayed Price Updated: 10:56 AM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 05, 2026	8.510	8.915	7.960	8.050	2,860,191	-0.91(-10.16%)
Feb 04, 2026	9.580	9.580	8.600	8.960	2,192,141	-0.58(-6.08%)
Feb 03, 2026	9.580	9.650	8.910	9.540	2,435,583	-0.01(-0.10%)
Feb 02, 2026	9.710	10.06	9.210	9.550	2,476,246	-0.34(-3.44%)
Jan 30, 2026	10.32	10.55	9.540	9.890	3,123,240	-0.73(-6.87%)
Jan 29, 2026	10.35	11.04	9.870	10.62	3,209,604	+0.26(+2.51%)
Jan 28, 2026	10.64	11.09	10.20	10.36	1,787,230	-0.15(-1.43%)
Jan 27, 2026	10.13	10.87	9.916	10.51	1,956,445	+0.39(+3.85%)
Jan 26, 2026	10.50	10.51	9.860	10.12	2,417,314	-0.48(-4.53%)
Jan 23, 2026	11.12	11.30	10.33	10.60	2,991,217	-0.74(-6.53%)
Jan 22, 2026	11.71	11.94	10.92	11.34	3,443,139	-0.33(-2.83%)
Jan 21, 2026	11.10	11.75	9.750	11.67	4,948,451	+0.89(+8.26%)
Jan 20, 2026	10.10	11.85	9.800	10.78	4,386,705	+0.12(+1.13%)
Jan 16, 2026	10.56	11.20	10.29	10.66	3,006,595	-0.19(-1.75%)
Jan 15, 2026	11.69	11.90	10.82	10.85	3,362,320	-0.84(-7.19%)
Jan 14, 2026	10.90	12.30	10.82	11.69	5,106,875	+0.39(+3.45%)
Jan 13, 2026	11.97	12.75	10.75	11.30	8,239,907	+0.85(+8.13%)
Jan 12, 2026	9.130	10.72	8.816	10.45	8,292,870	+2.38(+29.49%)
Jan 09, 2026	8.840	8.998	7.950	8.070	3,458,803	-0.72(-8.19%)
Jan 08, 2026	8.610	9.940	8.530	8.790	6,010,360	+0.92(+11.69%)
Jan 07, 2026	6.930	8.000	6.500	7.870	4,383,301	+1.43(+22.20%)
Jan 06, 2026	6.920	6.940	6.370	6.440	1,171,231	-0.46(-6.67%)
Jan 05, 2026	7.080	7.411	6.690	6.900	924,587	+0.10(+1.47%)
Jan 02, 2026	7.330	7.470	6.710	6.800	871,447	-0.38(-5.29%)
Dec 31, 2025	7.570	7.890	7.075	7.180	915,132	+0.03(+0.42%)
Dec 30, 2025	7.160	7.270	7.015	7.150	954,667	+0.03(+0.42%)
Dec 29, 2025	6.990	7.260	6.870	7.120	277,184	-0.07(-0.97%)
Dec 26, 2025	7.240	7.340	7.003	7.190	369,958	-0.04(-0.55%)
Dec 24, 2025	7.410	7.410	7.020	7.230	217,219	-0.18(-2.43%)
Dec 23, 2025	7.320	7.770	7.320	7.410	343,854	+0.15(+2.07%)
Dec 22, 2025	7.450	7.455	7.200	7.260	470,881	-0.09(-1.22%)
Dec 19, 2025	7.190	7.560	7.180	7.350	564,187	+0.18(+2.51%)
Dec 18, 2025	6.990	7.519	6.990	7.170	638,266	+0.39(+5.75%)
Dec 17, 2025	7.030	7.080	6.500	6.780	602,640	-0.20(-2.87%)
Dec 16, 2025	6.780	7.130	6.770	6.980	481,507	+0.13(+1.90%)
Dec 15, 2025	7.630	7.700	6.810	6.850	819,803	-0.72(-9.51%)
Dec 12, 2025	7.720	7.890	7.180	7.570	889,170	-0.27(-3.44%)
Dec 11, 2025	7.650	7.900	7.280	7.840	512,809	+0.11(+1.42%)
Dec 10, 2025	7.550	7.920	7.400	7.730	672,024	+0.16(+2.11%)
Dec 09, 2025	7.290	7.680	7.265	7.570	741,238	+0.20(+2.71%)
Dec 08, 2025	7.180	7.380	6.890	7.370	1,038,662	+0.39(+5.59%)
Dec 05, 2025	6.580	7.180	6.440	6.980	921,941	+0.42(+6.40%)
Dec 04, 2025	6.200	6.696	6.135	6.560	825,374	+0.39(+6.32%)
Dec 03, 2025	6.050	6.200	5.810	6.170	420,225	+0.10(+1.65%)
Dec 02, 2025	5.960	6.170	5.930	6.070	388,484	+0.15(+2.53%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices