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)

6.980 +0.130 (+1.90%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	1,036,306	+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%)
Dec 01, 2025	6.000	6.000	5.780	5.920	446,332	-0.17(-2.79%)
Nov 28, 2025	5.950	6.240	5.740	6.090	591,960	+0.14(+2.35%)
Nov 26, 2025	4.650	6.070	4.650	5.950	3,968,662	+1.34(+29.07%)
Nov 25, 2025	4.600	4.730	4.500	4.610	290,574	-0.03(-0.65%)
Nov 24, 2025	4.460	4.670	4.360	4.640	268,082	+0.18(+4.04%)
Nov 21, 2025	4.300	4.460	4.170	4.460	304,291	+0.12(+2.76%)
Nov 20, 2025	4.620	4.780	4.305	4.340	354,131	-0.18(-3.98%)
Nov 19, 2025	4.770	4.900	4.520	4.520	288,259	-0.24(-5.04%)
Nov 18, 2025	4.700	4.830	4.640	4.760	213,904	+0.03(+0.63%)
Nov 17, 2025	5.060	5.126	4.610	4.730	460,691	-0.38(-7.44%)
Nov 14, 2025	4.930	5.211	4.900	5.110	239,332	-0.05(-0.97%)
Nov 13, 2025	5.410	5.540	5.030	5.160	446,108	-0.38(-6.86%)
Nov 12, 2025	5.580	5.760	5.410	5.540	342,361	-0.07(-1.25%)
Nov 11, 2025	5.420	5.630	5.300	5.610	322,488	+0.18(+3.31%)
Nov 10, 2025	5.300	5.660	5.287	5.430	514,169	+0.24(+4.62%)
Nov 07, 2025	5.250	5.287	4.720	5.190	699,785	-0.15(-2.81%)
Nov 06, 2025	5.810	5.810	5.130	5.340	737,426	-0.42(-7.29%)
Nov 05, 2025	5.570	5.780	5.075	5.760	1,333,441	+1.04(+22.03%)
Nov 04, 2025	5.000	5.040	4.680	4.720	537,609	-0.41(-7.99%)
Nov 03, 2025	5.050	5.270	4.900	5.130	617,901	+0.13(+2.60%)
Oct 31, 2025	5.010	5.080	4.925	5.000	185,704	+0.04(+0.81%)
Oct 30, 2025	5.100	5.100	4.910	4.960	379,495	-0.15(-2.94%)
Oct 29, 2025	5.060	5.300	5.050	5.110	412,915	+0.05(+0.99%)
Oct 28, 2025	5.270	5.337	5.050	5.060	382,261	-0.21(-3.98%)
Oct 27, 2025	5.290	5.400	5.190	5.270	336,509	+0.05(+0.96%)
Oct 24, 2025	5.200	5.361	5.180	5.220	263,541	+0.08(+1.56%)
Oct 23, 2025	5.060	5.169	4.900	5.140	200,275	+0.15(+3.01%)
Oct 22, 2025	5.200	5.257	4.810	4.990	694,767	-0.30(-5.67%)
Oct 21, 2025	5.390	5.395	5.200	5.290	291,199	-0.04(-0.75%)
Oct 20, 2025	5.410	5.420	5.240	5.330	393,471	+0.15(+2.90%)
Oct 17, 2025	5.560	5.630	5.140	5.180	997,989	-0.43(-7.66%)
Oct 16, 2025	6.350	6.370	5.600	5.610	725,376	-0.69(-10.95%)
Oct 15, 2025	6.240	6.660	5.960	6.300	1,067,304	+0.21(+3.45%)
Oct 14, 2025	5.800	6.230	5.750	6.090	823,704	+0.18(+3.05%)
Oct 13, 2025	5.740	5.915	5.510	5.910	608,952	+0.33(+5.91%)
Oct 10, 2025	6.050	6.250	5.550	5.580	1,003,724	-0.39(-6.53%)
Oct 09, 2025	5.830	6.230	5.730	5.970	974,395	+0.18(+3.11%)
Oct 08, 2025	5.800	5.923	5.700	5.790	637,243	+0.00(+0.00%)
Oct 07, 2025	6.100	6.200	5.640	5.790	799,450	-0.18(-3.02%)
Oct 06, 2025	5.890	6.300	5.730	5.970	1,135,090	+0.33(+5.85%)
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%)

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