One Stop Systems, Inc. OSS
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$8,97+0,24 (+2,75 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,97 | +2,75 % | $8,74 | $9,00 | $8,40 | 629,05K |
| 2026-09-30 | $8,73 | +0,92 % | $8,70 | $8,79 | $8,37 | 724,30K |
| 2026-09-29 | $8,65 | -2,92 % | $9,02 | $9,05 | $8,59 | 707,40K |
| 2026-09-28 | $8,91 | -3,99 % | $9,05 | $9,14 | $8,82 | 515,30K |
| 2026-09-25 | $9,28 | -0,32 % | $9,45 | $9,45 | $9,19 | 453,30K |
| 2026-09-24 | $9,31 | +1,42 % | $9,04 | $9,40 | $8,91 | 563,00K |
| 2026-09-23 | $9,18 | -2,86 % | $9,31 | $9,33 | $8,99 | 515,90K |
| 2026-09-22 | $9,45 | +1,39 % | $9,33 | $9,52 | $9,23 | 572,20K |
| 2026-09-21 | $9,32 | +2,98 % | $9,38 | $9,40 | $9,08 | 620,30K |
| 2026-09-18 | $9,05 | -0,22 % | $9,13 | $9,13 | $8,78 | 726,10K |
| 2026-09-17 | $9,07 | +6,46 % | $8,91 | $9,20 | $8,85 | 761,20K |
| 2026-09-16 | $8,52 | -1,05 % | $8,84 | $8,93 | $8,27 | 1,00M |
| 2026-09-15 | $8,61 | -1,26 % | $8,72 | $8,72 | $8,39 | 550,50K |
| 2026-09-14 | $8,72 | -5,11 % | $8,73 | $8,87 | $8,60 | 773,50K |
| 2026-09-11 | $9,19 | +3,14 % | $9,09 | $9,37 | $8,94 | 483,20K |
| 2026-09-10 | $8,91 | -5,11 % | $9,14 | $9,57 | $8,91 | 762,70K |
| 2026-09-09 | $9,39 | -4,48 % | $9,72 | $9,89 | $9,34 | 658,70K |
| 2026-09-08 | $9,83 | -1,40 % | $9,99 | $10,19 | $9,80 | 648,30K |
| 2026-09-04 | $9,97 | +2,15 % | $9,83 | $10,06 | $9,68 | 647,60K |
| 2026-09-03 | $9,76 | -0,81 % | $9,85 | $9,87 | $9,56 | 797,70K |
| 2026-09-02 | $9,84 | -1,30 % | $9,89 | $10,05 | $9,67 | 617,20K |
| 2026-09-01 | $9,97 | -4,32 % | $10,12 | $10,28 | $9,85 | 864,80K |
| 2026-08-31 | $10,42 | +0,10 % | $10,43 | $10,68 | $10,23 | 567,90K |
| 2026-08-28 | $10,41 | -8,04 % | $11,13 | $11,22 | $10,36 | 1,19M |
| 2026-08-27 | $11,32 | +2,26 % | $11,30 | $11,50 | $11,15 | 620,40K |
| 2026-08-26 | $11,07 | -0,36 % | $11,11 | $11,33 | $10,92 | 573,30K |
| 2026-08-25 | $11,11 | +0,63 % | $11,30 | $11,34 | $10,98 | 656,10K |
| 2026-08-24 | $11,04 | -3,16 % | $11,03 | $11,20 | $10,77 | 776,60K |
| 2026-08-21 | $11,40 | 0,00 % | $11,60 | $11,76 | $11,11 | 766,90K |
| 2026-08-20 | $11,40 | -5,86 % | $11,99 | $12,12 | $11,32 | 958,90K |
| 2026-08-19 | $12,11 | -4,50 % | $12,93 | $13,13 | $11,83 | 917,80K |
| 2026-08-18 | $12,68 | -5,65 % | $12,78 | $13,53 | $12,50 | 1,04M |
| 2026-08-17 | $13,44 | -1,25 % | $13,63 | $14,42 | $13,32 | 1,36M |
| 2026-08-14 | $13,61 | +3,81 % | $13,14 | $13,77 | $13,02 | 577,30K |
| 2026-08-13 | $13,11 | -1,80 % | $13,51 | $13,80 | $13,03 | 682,90K |
| 2026-08-12 | $13,35 | +4,95 % | $13,13 | $13,55 | $13,09 | 747,90K |
| 2026-08-11 | $12,72 | +0,55 % | $12,84 | $13,05 | $12,65 | 537,00K |
| 2026-08-10 | $12,65 | -4,46 % | $13,22 | $13,51 | $12,63 | 722,50K |
| 2026-08-07 | $13,24 | -0,60 % | $13,65 | $13,66 | $12,90 | 762,20K |
| 2026-08-06 | $13,32 | +1,52 % | $13,02 | $13,83 | $12,55 | 1,03M |
| 2026-08-05 | $13,12 | -8,06 % | $12,05 | $14,33 | $11,80 | 2,50M |
| 2026-08-04 | $14,27 | +9,26 % | $13,65 | $14,57 | $13,33 | 1,29M |
| 2026-08-03 | $13,06 | +6,79 % | $12,00 | $13,13 | $11,76 | 826,40K |
| 2026-07-31 | $12,23 | +1,92 % | $12,57 | $12,78 | $11,69 | 1,25M |
| 2026-07-30 | $12,00 | +10,40 % | $11,32 | $12,08 | $11,31 | 930,50K |
| 2026-07-29 | $10,87 | -7,49 % | $11,66 | $12,05 | $10,78 | 1,24M |
| 2026-07-28 | $11,75 | -6,82 % | $12,05 | $12,05 | $10,81 | 1,17M |
| 2026-07-27 | $12,61 | +0,96 % | $12,86 | $13,08 | $12,22 | 718,60K |
| 2026-07-24 | $12,49 | -6,16 % | $13,18 | $13,46 | $12,20 | 1,29M |
| 2026-07-23 | $13,31 | +2,31 % | $12,86 | $13,75 | $12,71 | 881,50K |
| 2026-07-22 | $13,01 | -6,54 % | $13,70 | $14,10 | $12,99 | 919,00K |
| 2026-07-21 | $13,92 | +12,62 % | $13,12 | $14,02 | $12,91 | 1,02M |
| 2026-07-20 | $12,36 | -2,06 % | $12,84 | $12,98 | $11,92 | 1,29M |
| 2026-07-17 | $12,62 | +3,44 % | $11,54 | $13,05 | $11,52 | 1,39M |
| 2026-07-16 | $12,20 | -7,72 % | $12,78 | $12,86 | $12,03 | 1,22M |
| 2026-07-15 | $13,22 | -2,58 % | $13,76 | $14,03 | $12,58 | 1,40M |
| 2026-07-14 | $13,57 | +4,46 % | $13,90 | $14,26 | $13,50 | 1,02M |
| 2026-07-13 | $12,99 | -5,39 % | $13,41 | $13,69 | $12,75 | 1,21M |
| 2026-07-10 | $13,73 | -5,57 % | $14,41 | $14,80 | $13,65 | 999,50K |
| 2026-07-09 | $14,54 | +1,39 % | $14,56 | $14,93 | $14,36 | 806,30K |
| 2026-07-08 | $14,34 | +3,09 % | $13,48 | $14,38 | $13,37 | 1,08M |
| 2026-07-07 | $13,91 | -10,60 % | $15,33 | $15,33 | $13,62 | 2,12M |
| 2026-07-06 | $15,56 | -0,83 % | $16,01 | $16,70 | $15,38 | 887,10K |
| 2026-07-02 | $15,69 | -12,54 % | $17,80 | $18,35 | $15,61 | 1,13M |
| 2026-07-01 | $17,94 | -1,32 % | $17,57 | $19,17 | $16,92 | 1,11M |
| 2026-06-30 | $18,18 | +9,65 % | $16,60 | $18,23 | $16,55 | 1,12M |
| 2026-06-29 | $16,58 | +2,09 % | $16,16 | $16,75 | $15,30 | 1,10M |
| 2026-06-26 | $16,24 | +0,25 % | $15,60 | $16,34 | $15,52 | 3,79M |
| 2026-06-25 | $16,20 | +0,56 % | $16,77 | $16,99 | $15,43 | 1,00M |
| 2026-06-24 | $16,11 | -5,35 % | $17,05 | $17,05 | $15,69 | 1,11M |
| 2026-06-23 | $17,02 | -6,43 % | $17,25 | $18,42 | $16,80 | 1,04M |
| 2026-06-22 | $18,19 | -1,36 % | $18,33 | $18,67 | $17,65 | 769,20K |
| 2026-06-18 | $18,44 | +1,43 % | $18,45 | $18,94 | $17,50 | 1,19M |
| 2026-06-17 | $18,18 | +0,78 % | $18,32 | $19,37 | $17,81 | 1,22M |
| 2026-06-16 | $18,04 | +4,70 % | $18,51 | $20,71 | $18,01 | 2,82M |
| 2026-06-15 | $17,23 | +3,48 % | $17,91 | $17,93 | $16,86 | 789,80K |
| 2026-06-12 | $16,65 | -1,13 % | $16,83 | $17,38 | $16,22 | 782,10K |
| 2026-06-11 | $16,84 | +6,85 % | $15,68 | $16,95 | $15,45 | 951,20K |
| 2026-06-10 | $15,76 | +0,32 % | $15,45 | $16,37 | $15,43 | 996,80K |
| 2026-06-09 | $15,71 | -4,73 % | $16,86 | $17,10 | $14,61 | 1,77M |
| 2026-06-08 | $16,49 | -2,37 % | $17,54 | $17,59 | $16,47 | 845,40K |
| 2026-06-05 | $16,89 | -10,63 % | $18,25 | $18,28 | $16,20 | 2,23M |
| 2026-06-04 | $18,90 | -0,63 % | $18,13 | $19,50 | $17,79 | 1,15M |
| 2026-06-03 | $19,02 | -4,66 % | $19,68 | $19,79 | $18,50 | 1,44M |
| 2026-06-02 | $19,95 | +5,22 % | $18,90 | $20,88 | $18,90 | 1,32M |
| 2026-06-01 | $18,96 | +4,29 % | $18,18 | $20,20 | $17,87 | 2,06M |
| 2026-05-29 | $18,18 | +1,51 % | $18,13 | $18,19 | $17,01 | 1,41M |
| 2026-05-28 | $17,91 | +1,99 % | $17,69 | $18,44 | $17,37 | 1,27M |
| 2026-05-27 | $17,56 | +0,69 % | $17,31 | $18,17 | $16,79 | 1,19M |
| 2026-05-26 | $17,44 | -2,19 % | $18,31 | $18,47 | $17,18 | 1,67M |