OSS stock overview

One Stop Systems Inc

OSS IPO: 2018-02-01
2.97 (+0.99%)
75M market cap
1,276 trading days in total
OSS Latest trading day: 2023-02-23

NasdaqCM
Technology
Computer Manufacturing
Mr. David Raun
116 full-time employees
Escondido, CALIFORNIA

OSS stock Buy and Hold Potential More info

INVESTMENT at 2018-02-01 open

OSS open price was $5.97

1,000.00

Click to edit

HOLDING TIME

1275 trading days

5 years 23 days

TODAY'S WORTH

As of 2023-02-23 close price ($2.97)

497.49

Click to edit

ROI: -50.25% (0.50x) – ANNU: -12.88% (0.87x)

OSS Dividends

We don't have any infomation about OSS dividends.
It seems that OSS have not paid any dividends in it's entire history.

OSS Stock Splits

We don't have any infomation about OSS stock splits.
It seems that OSS has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

OSS Latest trading days

This table contains the list of 500 latest trading days of OSS.
Trading dates ranges from 2018-02-26 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		4.53	0.01	-0.14	82,045	4.54	4.65	4.42	4.61	0.00	-0.13
1276	2023-02-23	2.97	0.03	-1.00	22,615	3.06	3.11	2.96	4.90	-2.94	0.00
1275	2023-02-22	3.00	0.07	-2.28	35,327	3.07	3.12	3.00	3.91	-2.28	2.00
1274	2023-02-21	3.07	0.09	-2.85	30,934	3.11	3.12	3.05	2.25	-1.29	0.00
1273	2023-02-17	3.16	0.04	1.28	6,332	3.08	3.18	3.08	3.25	2.60	-1.58
1272	2023-02-16	3.12	0.03	-0.95	13,186	3.18	3.24	3.12	3.77	-1.89	-1.28
1271	2023-02-15	3.15	0.07	-2.17	30,619	3.24	3.27	3.15	3.70	-2.78	0.95
1270	2023-02-14	3.22	0.06	-1.83	42,392	3.29	3.29	3.11	5.47	-2.13	0.62
1269	2023-02-13	3.28	0.02	0.61	17,798	3.32	3.32	3.26	1.81	-1.20	0.30
1268	2023-02-10	3.26	0.23	-6.59	92,732	3.45	3.45	3.26	5.51	-5.51	1.84
1267	2023-02-09	3.49	0.01	-0.29	160,382	3.50	3.54	3.47	2.00	-0.29	-1.15
1266	2023-02-08	3.50	0.12	-3.31	7,642	3.62	3.62	3.50	3.31	-3.31	0.00
1265	2023-02-07	3.62	0.07	1.97	14,558	3.63	3.65	3.51	3.86	-0.28	0.00
1264	2023-02-06	3.55	0.04	1.14	11,510	3.50	3.65	3.50	4.29	1.43	2.25
1263	2023-02-03	3.51	0.01	0.29	6,748	3.47	3.67	3.44	6.63	1.15	-0.28
1262	2023-02-02	3.50	0.05	1.45	12,321	3.48	3.50	3.47	0.86	0.57	-0.86
1261	2023-02-01	3.45	0.08	-2.27	5,658	3.50	3.50	3.42	2.29	-1.43	0.87
1260	2023-01-31	3.53	0.03	0.86	52,864	3.55	3.71	3.50	5.92	-0.56	-0.85
1259	2023-01-30	3.50	0.12	3.55	23,732	3.39	3.60	3.38	6.49	3.24	1.43
1258	2023-01-27	3.38	0.04	1.20	7,387	3.36	3.39	3.34	1.49	0.60	0.30
1257	2023-01-26	3.34	0.03	-0.89	2,943	3.35	3.40	3.33	2.09	-0.30	0.60
1256	2023-01-25	3.37	0.04	1.20	9,087	3.33	3.39	3.30	2.70	1.20	-0.59
1255	2023-01-24	3.33	0.04	1.22	8,872	3.35	3.35	3.26	2.69	-0.60	0.00
1254	2023-01-23	3.29	0.01	0.30	4,861	3.22	3.33	3.21	3.73	2.17	1.82
1253	2023-01-20	3.28	0.08	-2.38	3,877	3.28	3.35	3.28	2.13	0.00	-1.83
1252	2023-01-19	3.36	0.08	2.44	10,896	3.25	3.39	3.25	4.31	3.38	-2.38
1251	2023-01-18	3.28	0.03	0.92	35,676	3.25	3.42	3.25	5.23	0.92	-0.91
1250	2023-01-17	3.25	0.09	2.85	48,045	3.18	3.37	3.18	5.97	2.20	0.00
1249	2023-01-13	3.16	0.18	6.04	15,525	3.01	3.20	3.00	6.64	4.98	0.63
1248	2023-01-12	2.98	0.04	1.36	3,016	2.97	3.00	2.97	1.01	0.34	1.01
1247	2023-01-11	2.94	0.03	-1.01	17,193	3.02	3.02	2.93	2.98	-2.65	1.02
1246	2023-01-10	2.97	0.04	1.37	3,411	2.97	3.01	2.97	1.35	0.00	1.68
1245	2023-01-09	2.93	0.08	-2.66	16,253	2.99	3.01	2.92	3.01	-2.01	1.37
1244	2023-01-06	3.01	0.01	-0.33	7,693	2.92	3.01	2.92	3.08	3.08	-0.66
1243	2023-01-05	3.02	0.05	1.68	3,888	3.02	3.03	2.94	2.98	0.00	-3.31
1242	2023-01-04	2.97	0.05	-1.66	9,241	3.02	3.02	2.93	2.98	-1.66	1.68
1241	2023-01-03	3.02	0.01	0.33	24,782	3.01	3.03	2.97	1.99	0.33	0.00
1240	2022-12-30	3.01	0.03	-0.99	9,936	3.00	3.04	2.99	1.67	0.33	0.00
1239	2022-12-29	3.04	0.14	4.83	43,356	2.89	3.05	2.89	5.54	5.19	-1.32
1238	2022-12-28	2.90	0.01	-0.34	22,698	2.89	2.99	2.87	4.15	0.35	-0.34
1237	2022-12-27	2.91	0.02	-0.68	41,472	2.80	2.97	2.80	6.07	3.93	-0.69
1236	2022-12-23	2.93	0.01	0.34	19,429	2.90	2.95	2.86	3.10	1.03	-4.44
1235	2022-12-22	2.92	0.01	-0.34	17,850	2.93	2.96	2.89	2.39	-0.34	-0.68
1234	2022-12-21	2.93	0.13	4.64	31,441	2.78	2.99	2.78	7.55	5.40	0.00
1233	2022-12-20	2.80	0.01	-0.36	360,212	2.77	2.99	2.69	10.83	1.08	-0.71
1232	2022-12-19	2.81	0.07	-2.43	62,209	2.85	2.95	2.78	5.96	-1.40	-1.42
1231	2022-12-16	2.88	0.04	-1.37	22,984	2.90	2.96	2.88	2.76	-0.69	-1.04
1230	2022-12-15	2.92	0.06	-2.01	14,676	2.96	2.96	2.90	2.03	-1.35	-0.68
1229	2022-12-14	2.98	0.06	-1.97	48,784	3.02	3.05	2.98	2.32	-1.32	-0.67
1228	2022-12-13	3.04	0.02	0.66	73,849	2.99	3.06	2.99	2.34	1.67	-0.66
1227	2022-12-12	3.02	0.07	-2.27	7,202	3.06	3.09	3.00	2.94	-1.31	-0.99
1226	2022-12-09	3.09	0.05	1.64	32,554	3.02	3.16	3.00	5.30	2.32	-0.97
1225	2022-12-08	3.04	0.08	-2.56	28,687	3.14	3.17	3.01	5.10	-3.18	-0.66
1224	2022-12-07	3.12	0.10	3.31	58,179	3.13	3.17	3.08	2.88	-0.32	0.64
1223	2022-12-06	3.02	0.01	0.33	18,164	2.99	3.03	2.99	1.34	1.00	3.64
1222	2022-12-05	3.01	0.03	-0.99	8,172	3.03	3.04	3.01	0.99	-0.66	-0.66
1221	2022-12-02	3.04	0.02	-0.65	8,448	3.06	3.06	3.02	1.31	-0.65	-0.33
1220	2022-12-01	3.06	0.08	-2.55	13,174	3.06	3.12	3.06	1.96	0.00	0.00
1219	2022-11-30	3.14	0.14	4.67	84,123	2.99	3.15	2.98	5.69	5.02	-2.55
1218	2022-11-29	3.00	0.12	-3.85	29,737	3.11	3.11	3.00	3.54	-3.54	-0.33
1217	2022-11-28	3.12	0.02	0.65	10,620	3.10	3.18	3.08	3.23	0.65	-0.32
1216	2022-11-25	3.10	0.00	0.00	38,406	3.08	3.12	3.06	1.95	0.65	0.00
1215	2022-11-23	3.10	0.05	-1.59	18,291	3.15	3.18	3.08	3.17	-1.59	-0.65
1214	2022-11-22	3.15	0.05	-1.56	16,360	3.19	3.23	3.15	2.51	-1.25	0.00
1213	2022-11-21	3.20	0.03	0.95	30,129	3.23	3.23	3.16	2.17	-0.93	-0.31
1212	2022-11-18	3.17	0.03	-0.94	23,085	3.20	3.22	3.15	2.19	-0.94	1.89
1211	2022-11-17	3.20	0.01	-0.31	15,807	3.20	3.20	3.15	1.56	0.00	0.00
1210	2022-11-16	3.21	0.01	-0.31	7,474	3.22	3.23	3.15	2.48	-0.31	-0.31
1209	2022-11-15	3.22	0.04	1.26	18,337	3.15	3.23	3.14	2.86	2.22	0.00
1208	2022-11-14	3.18	0.08	-2.45	9,152	3.21	3.21	3.18	0.93	-0.93	-0.94
1207	2022-11-11	3.26	0.06	1.87	50,031	3.33	3.33	3.10	6.91	-2.10	-1.53
1206	2022-11-10	3.20	0.16	5.26	23,763	3.05	3.20	3.05	4.92	4.92	4.06
1205	2022-11-09	3.04	0.11	-3.49	9,616	3.18	3.18	2.98	6.29	-4.40	0.33
1204	2022-11-08	3.15	0.03	-0.94	12,155	3.19	3.20	3.13	2.19	-1.25	0.95
1203	2022-11-07	3.18	0.01	-0.31	10,957	3.19	3.20	3.17	0.94	-0.31	0.31
1202	2022-11-04	3.19	0.05	-1.54	5,556	3.30	3.30	3.18	3.64	-3.33	0.00
1201	2022-11-03	3.24	0.06	-1.82	10,591	3.30	3.31	3.23	2.42	-1.82	1.85
1200	2022-11-02	3.30	0.00	0.00	9,211	3.30	3.33	3.21	3.64	0.00	0.00
1199	2022-11-01	3.30	0.08	2.48	14,729	3.28	3.33	3.25	2.44	0.61	0.00
1198	2022-10-31	3.22	0.06	-1.83	4,615	3.23	3.25	3.19	1.86	-0.31	1.86
1197	2022-10-28	3.28	0.06	-1.80	4,731	3.30	3.33	3.14	5.76	-0.61	-1.52
1196	2022-10-27	3.34	0.02	0.60	8,847	3.32	3.35	3.28	2.11	0.60	-1.20
1195	2022-10-26	3.32	0.04	1.22	9,671	3.19	3.34	3.19	4.70	4.08	0.00
1194	2022-10-25	3.28	0.06	-1.80	23,128	2.96	3.35	2.96	13.18	10.81	-2.74
1193	2022-10-24	3.34	0.19	6.03	26,370	3.20	3.34	3.20	4.37	4.38	-11.38
1192	2022-10-21	3.15	0.06	-1.87	2,923	3.19	3.22	3.14	2.51	-1.25	1.59
1191	2022-10-20	3.21	0.10	3.22	23,408	3.11	3.30	3.11	6.11	3.22	-0.62
1190	2022-10-19	3.11	0.00	0.00	9,233	3.12	3.26	3.07	6.09	-0.32	0.00
1189	2022-10-18	3.11	0.01	0.32	19,464	3.15	3.19	3.08	3.49	-1.27	0.32
1188	2022-10-17	3.10	0.00	0.00	5,347	3.15	3.15	3.07	2.54	-1.59	1.61
1187	2022-10-14	3.10	0.00	0.00	17,341	3.20	3.20	3.05	4.69	-3.13	1.61
1186	2022-10-13	3.10	0.03	-0.96	5,570	3.11	3.16	3.10	1.93	-0.32	3.23
1185	2022-10-12	3.13	0.03	-0.95	8,117	3.13	3.20	3.10	3.19	0.00	-0.64
1184	2022-10-11	3.16	0.14	-4.24	28,924	3.25	3.27	3.11	4.92	-2.77	-0.95
1183	2022-10-10	3.30	0.10	3.12	25,839	3.13	3.40	3.12	8.95	5.43	-1.52
1182	2022-10-07	3.20	0.00	0.00	11,435	3.20	3.20	3.15	1.56	0.00	-2.19
1181	2022-10-06	3.20	0.03	-0.93	4,284	3.23	3.23	3.20	0.93	-0.93	0.00
1180	2022-10-05	3.23	0.06	-1.82	5,068	3.28	3.29	3.23	1.83	-1.52	0.00
1179	2022-10-04	3.29	0.02	0.61	6,706	3.27	3.40	3.27	3.98	0.61	-0.30
1178	2022-10-03	3.27	0.07	2.19	13,531	3.20	3.27	3.17	3.13	2.19	0.00
1177	2022-09-30	3.20	0.04	-1.23	10,662	3.23	3.40	3.18	6.81	-0.93	0.00
1176	2022-09-29	3.24	0.04	-1.22	12,044	3.24	3.29	3.15	4.32	0.00	-0.31
1175	2022-09-28	3.28	0.06	1.86	12,056	3.40	3.40	3.22	5.29	-3.53	-1.22
1174	2022-09-27	3.22	0.02	-0.62	11,273	3.25	3.25	3.22	0.92	-0.92	5.59
1173	2022-09-26	3.24	0.05	-1.52	6,152	3.30	3.30	3.24	1.82	-1.82	0.31
1172	2022-09-23	3.29	0.08	-2.37	20,413	3.33	3.33	3.25	2.40	-1.20	0.30
1171	2022-09-22	3.37	0.03	-0.88	26,267	3.35	3.40	3.34	1.79	0.60	-1.19
1170	2022-09-21	3.40	0.05	-1.45	24,466	3.48	3.48	3.33	4.31	-2.30	-1.47
1169	2022-09-20	3.45	0.06	1.77	14,786	3.43	3.48	3.37	3.21	0.58	0.87
1168	2022-09-19	3.39	0.06	-1.74	15,126	3.40	3.40	3.31	2.65	-0.29	1.18
1167	2022-09-16	3.45	0.07	-1.99	32,177	3.47	3.47	3.45	0.58	-0.58	-1.45
1166	2022-09-15	3.52	0.03	0.86	10,081	3.48	3.68	3.48	5.75	1.15	-1.42
1165	2022-09-14	3.49	0.05	-1.41	19,891	3.51	3.54	3.49	1.42	-0.57	-0.29
1164	2022-09-13	3.54	0.08	-2.21	25,030	3.57	3.58	3.53	1.40	-0.84	-0.85
1163	2022-09-12	3.62	0.07	-1.90	20,201	3.67	3.69	3.55	3.81	-1.36	-1.38
1162	2022-09-09	3.69	0.01	-0.27	28,730	3.68	3.70	3.65	1.36	0.27	-0.54
1161	2022-09-08	3.70	0.05	1.37	19,095	3.65	3.73	3.65	2.19	1.37	-0.54
1160	2022-09-07	3.65	0.06	-1.62	9,509	3.69	3.73	3.63	2.71	-1.08	0.00
1159	2022-09-06	3.71	0.04	-1.07	21,739	3.73	3.78	3.70	2.14	-0.54	-0.54
1158	2022-09-02	3.75	0.00	0.00	10,460	3.73	3.79	3.72	1.88	0.54	-0.53
1157	2022-09-01	3.75	0.17	-4.34	25,415	4.00	4.00	3.74	6.50	-6.25	-0.53
1156	2022-08-31	3.92	0.04	-1.01	10,647	3.92	3.94	3.92	0.51	0.00	2.04
1155	2022-08-30	3.96	0.01	-0.25	18,880	3.96	3.97	3.93	1.01	0.00	-1.01
1154	2022-08-29	3.97	0.06	-1.49	4,313	3.97	4.02	3.96	1.51	0.00	-0.25
1153	2022-08-26	4.03	0.03	0.75	11,129	4.03	4.03	3.95	1.99	0.00	-1.49
1152	2022-08-25	4.00	0.00	0.00	35,853	3.93	4.04	3.93	2.80	1.78	0.75
1151	2022-08-24	4.00	0.02	0.50	11,973	3.93	4.00	3.93	1.78	1.78	-1.75
1150	2022-08-23	3.98	0.02	-0.50	27,434	3.97	4.00	3.93	1.76	0.25	-1.26
1149	2022-08-22	4.00	0.04	1.01	32,737	3.99	4.02	3.94	2.01	0.25	-0.75
1148	2022-08-19	3.96	0.01	0.25	7,811	3.94	3.97	3.93	1.02	0.51	0.76
1147	2022-08-18	3.95	0.01	-0.25	9,439	3.99	3.99	3.95	1.00	-1.00	-0.25
1146	2022-08-17	3.96	0.01	-0.25	20,867	3.99	4.00	3.96	1.00	-0.75	0.76
1145	2022-08-16	3.97	0.03	-0.75	10,077	3.98	4.01	3.96	1.26	-0.25	0.50
1144	2022-08-15	4.00	0.10	-2.44	18,014	4.09	4.11	3.96	3.67	-2.20	-0.50
1143	2022-08-12	4.10	0.15	3.80	28,892	3.93	4.10	3.92	4.58	4.33	-0.24
1142	2022-08-11	3.95	0.08	-1.99	33,602	4.08	4.08	3.92	3.92	-3.19	-0.51
1141	2022-08-10	4.03	0.06	1.51	25,285	4.00	4.10	3.94	4.00	0.75	1.24
1140	2022-08-09	3.97	0.01	-0.25	25,404	4.02	4.02	3.96	1.49	-1.24	0.76
1139	2022-08-08	3.98	0.05	-1.24	30,354	4.08	4.08	3.96	2.94	-2.45	1.01
1138	2022-08-05	4.03	0.15	-3.59	28,106	4.19	4.19	3.96	5.49	-3.82	1.24
1137	2022-08-04	4.18	0.26	6.63	14,273	3.96	4.18	3.91	6.82	5.56	0.24
1136	2022-08-03	3.92	0.01	0.26	9,617	3.89	3.98	3.88	2.57	0.77	1.02
1135	2022-08-02	3.91	0.00	0.00	10,566	3.87	3.92	3.87	1.29	1.03	-0.51
1134	2022-08-01	3.91	0.03	-0.76	37,771	3.88	3.94	3.88	1.55	0.77	-1.02
1133	2022-07-29	3.94	0.04	1.03	6,631	3.88	3.94	3.88	1.55	1.55	-1.52
1132	2022-07-28	3.90	0.03	0.78	9,676	3.87	3.94	3.86	2.07	0.78	-0.51
1131	2022-07-27	3.87	0.03	-0.77	14,332	3.90	3.94	3.87	1.79	-0.77	0.00
1130	2022-07-26	3.90	0.03	0.78	21,778	3.91	3.91	3.86	1.28	-0.26	0.00
1129	2022-07-25	3.87	0.06	-1.53	12,262	3.91	3.91	3.87	1.02	-1.02	1.03
1128	2022-07-22	3.93	0.00	0.00	11,544	3.90	3.95	3.90	1.28	0.77	-0.51
1127	2022-07-21	3.93	0.03	0.77	18,164	3.95	3.95	3.90	1.27	-0.51	-0.76
1126	2022-07-20	3.90	0.01	-0.26	29,843	3.91	3.98	3.90	2.05	-0.26	1.28
1125	2022-07-19	3.91	0.01	0.26	14,443	3.91	3.95	3.90	1.28	0.00	0.00
1124	2022-07-18	3.90	0.01	0.26	26,086	3.85	3.94	3.85	2.34	1.30	0.26
1123	2022-07-15	3.89	0.02	-0.51	3,070	3.89	3.95	3.89	1.54	0.00	-1.03
1122	2022-07-14	3.91	0.01	0.26	23,951	3.92	3.94	3.86	2.04	-0.26	-0.51
1121	2022-07-13	3.90	0.00	0.00	3,988	3.86	3.91	3.86	1.30	1.04	0.51
1120	2022-07-12	3.90	0.00	0.00	4,252	3.89	3.92	3.88	1.03	0.26	-1.03
1119	2022-07-11	3.90	0.06	-1.52	10,993	3.93	3.96	3.90	1.53	-0.76	-0.26
1118	2022-07-08	3.96	0.06	1.54	12,860	3.92	3.96	3.90	1.53	1.02	-0.76
1117	2022-07-07	3.90	0.00	0.00	6,038	3.90	3.91	3.86	1.28	0.00	0.51
1116	2022-07-06	3.90	0.00	0.00	3,655	3.88	3.90	3.88	0.52	0.52	0.00
1115	2022-07-05	3.90	0.00	0.00	21,089	3.86	3.94	3.85	2.33	1.04	-0.51
1114	2022-07-01	3.90	0.04	-1.02	33,614	3.95	3.96	3.86	2.53	-1.27	-1.03
1113	2022-06-30	3.94	0.04	1.03	15,650	3.93	3.94	3.87	1.78	0.25	0.25
1112	2022-06-29	3.90	0.07	-1.76	35,247	4.01	4.01	3.87	3.49	-2.74	0.77
1111	2022-06-28	3.97	0.01	0.25	14,327	3.95	4.04	3.95	2.28	0.51	1.01
1110	2022-06-27	3.96	0.00	0.00	5,611	4.00	4.00	3.96	1.00	-1.00	-0.25
1109	2022-06-24	3.96	0.00	0.00	28,137	4.00	4.01	3.90	2.75	-1.00	1.01
1108	2022-06-23	3.96	0.03	0.76	31,570	3.91	4.00	3.90	2.56	1.28	1.01
1107	2022-06-22	3.93	0.03	-0.76	25,092	3.99	4.00	3.92	2.01	-1.50	-0.51
1106	2022-06-21	3.96	0.06	1.54	12,650	3.87	4.00	3.86	3.62	2.33	0.76
1105	2022-06-17	3.90	0.16	-3.94	48,457	4.06	4.06	3.86	4.93	-3.94	-0.77
1104	2022-06-16	4.06	0.00	0.00	40,477	4.01	4.09	3.95	3.49	1.25	0.00
1103	2022-06-15	4.06	0.00	0.00	17,445	4.05	4.11	4.02	2.22	0.25	-1.23
1102	2022-06-14	4.06	0.00	0.00	17,128	4.08	4.08	3.95	3.19	-0.49	-0.25
1101	2022-06-13	4.06	0.10	-2.40	78,429	3.96	4.19	3.96	5.81	2.53	0.49
1100	2022-06-10	4.16	0.00	0.00	23,866	4.12	4.17	3.98	4.61	0.97	-4.81
1099	2022-06-09	4.16	0.10	2.46	50,404	4.09	4.19	4.05	3.42	1.71	-0.96
1098	2022-06-08	4.06	0.14	3.57	29,796	3.95	4.08	3.95	3.29	2.78	0.74
1097	2022-06-07	3.92	0.16	-3.92	37,399	4.10	4.10	3.92	4.39	-4.39	0.77
1096	2022-06-06	4.08	0.02	0.49	14,750	4.12	4.13	4.01	2.91	-0.97	0.49
1095	2022-06-03	4.06	0.17	-4.02	14,736	4.21	4.21	4.06	3.56	-3.56	1.48
1094	2022-06-02	4.23	0.02	-0.47	5,967	4.19	4.25	4.19	1.43	0.95	-0.47
1093	2022-06-01	4.25	0.04	-0.93	11,293	4.37	4.38	4.23	3.43	-2.75	-1.41
1092	2022-05-31	4.29	0.09	2.14	20,735	4.17	4.30	4.17	3.12	2.88	1.86
1091	2022-05-27	4.20	0.14	3.45	28,418	4.02	4.21	4.01	4.98	4.48	-0.71
1090	2022-05-26	4.06	0.04	-0.98	29,090	4.08	4.12	4.06	1.47	-0.49	-0.99
1089	2022-05-25	4.10	0.15	3.80	41,714	3.91	4.10	3.91	4.86	4.86	-0.49
1088	2022-05-24	3.95	0.13	-3.19	25,904	4.04	4.06	3.90	3.96	-2.23	-1.01
1087	2022-05-23	4.08	0.02	0.49	60,300	4.09	4.19	4.02	4.16	-0.24	-0.98
1086	2022-05-20	4.06	0.30	-6.88	64,393	4.30	4.39	4.00	9.07	-5.58	0.74
1085	2022-05-19	4.36	0.06	1.40	34,143	4.30	4.36	4.21	3.49	1.40	-1.38
1084	2022-05-18	4.30	0.18	-4.02	21,268	4.53	4.53	4.30	5.08	-5.08	0.00
1083	2022-05-17	4.48	0.09	2.05	23,630	4.40	4.53	4.32	4.77	1.82	1.12
1082	2022-05-16	4.39	0.01	-0.23	20,262	4.40	4.49	4.30	4.32	-0.23	0.23
1081	2022-05-13	4.40	0.09	2.09	22,998	4.33	4.54	4.33	4.85	1.62	0.00
1080	2022-05-12	4.31	0.03	0.70	39,833	4.22	4.38	4.21	4.03	2.13	0.46
1079	2022-05-11	4.28	0.04	-0.93	27,924	4.30	4.36	4.22	3.26	-0.47	-1.40
1078	2022-05-10	4.32	0.09	-2.04	34,251	4.45	4.45	4.25	4.49	-2.92	-0.46
1077	2022-05-09	4.41	0.04	-0.90	61,388	4.41	4.50	4.33	3.85	0.00	0.91
1076	2022-05-06	4.45	0.02	-0.45	31,921	4.48	4.48	4.34	3.13	-0.67	-0.90
1075	2022-05-05	4.47	0.01	-0.22	42,463	4.41	4.55	4.41	3.17	1.36	0.22
1074	2022-05-04	4.48	0.09	-1.97	29,617	4.53	4.60	4.41	4.19	-1.10	-1.56
1073	2022-05-03	4.57	0.10	-2.14	56,716	4.68	4.72	4.52	4.27	-2.35	-0.88
1072	2022-05-02	4.67	0.03	-0.64	82,901	4.75	4.78	4.60	3.79	-1.68	0.21
1071	2022-04-29	4.70	0.14	3.07	103,335	4.55	4.73	4.43	6.59	3.30	1.06
1070	2022-04-28	4.56	0.02	-0.44	45,788	4.60	4.66	4.50	3.48	-0.87	-0.22
1069	2022-04-27	4.58	0.08	-1.72	20,443	4.43	4.66	4.43	5.19	3.39	0.44
1068	2022-04-26	4.66	0.00	0.00	126,777	4.67	4.68	4.49	4.07	-0.21	-4.94
1067	2022-04-25	4.66	0.00	0.00	120,449	4.61	4.75	4.49	5.64	1.08	0.21
1066	2022-04-22	4.66	0.03	0.65	86,281	4.62	4.74	4.51	4.98	0.87	-1.07
1065	2022-04-21	4.63	0.16	-3.34	34,775	4.75	4.79	4.61	3.79	-2.53	-0.22
1064	2022-04-20	4.79	0.13	2.79	51,730	4.66	4.88	4.60	6.01	2.79	-0.84
1063	2022-04-19	4.66	0.00	0.00	72,524	4.61	4.69	4.42	5.86	1.08	0.00
1062	2022-04-18	4.66	0.08	-1.69	42,939	4.74	4.74	4.64	2.11	-1.69	-1.07
1061	2022-04-15	4.74	0.00	0.00	42,793	4.76	4.87	4.69	3.78	-0.42	0.00
1060	2022-04-14	4.74	0.03	0.64	42,794	4.76	4.87	4.69	3.78	-0.42	0.42
1059	2022-04-13	4.71	0.05	1.07	88,800	4.66	4.88	4.66	4.72	1.07	1.06
1058	2022-04-12	4.66	0.02	-0.43	144,119	4.67	4.89	4.60	6.21	-0.21	0.00
1057	2022-04-11	4.68	0.53	12.77	371,428	4.19	4.90	4.15	17.90	11.69	-0.21
1056	2022-04-08	4.15	0.25	6.41	253,288	4.01	4.20	4.01	4.74	3.49	0.96
1055	2022-04-07	3.90	0.00	0.00	27,007	3.91	3.96	3.81	3.84	-0.26	2.82
1054	2022-04-06	3.90	0.03	0.78	66,327	3.89	3.95	3.83	3.08	0.26	0.26
1053	2022-04-05	3.87	0.01	0.26	38,764	3.86	3.92	3.80	3.11	0.26	0.52
1052	2022-04-04	3.86	0.05	-1.28	34,910	3.92	3.94	3.86	2.04	-1.53	0.00
1051	2022-04-01	3.91	0.09	2.36	40,622	3.87	3.97	3.85	3.10	1.03	0.26
1050	2022-03-31	3.82	0.15	-3.78	81,806	3.75	3.94	3.75	5.07	1.87	1.31
1049	2022-03-30	3.97	0.01	0.25	34,542	3.85	3.97	3.85	3.12	3.12	-5.54
1048	2022-03-29	3.96	0.05	1.28	122,557	3.85	4.14	3.85	7.53	2.86	-2.78
1047	2022-03-28	3.91	0.07	-1.76	48,312	3.95	4.00	3.83	4.30	-1.01	-1.53
1046	2022-03-25	3.98	0.16	-3.86	138,608	3.92	4.10	3.80	7.65	1.53	-0.75
1045	2022-03-24	4.14	0.15	3.76	92,999	3.92	4.28	3.92	9.18	5.61	-5.31
1044	2022-03-23	3.99	0.09	2.31	18,496	3.93	4.01	3.91	2.54	1.53	-1.75
1043	2022-03-22	3.90	0.00	0.00	56,556	3.93	4.01	3.82	4.83	-0.76	0.77
1042	2022-03-21	3.90	0.19	-4.65	31,472	4.03	4.06	3.85	5.21	-3.23	0.77
1041	2022-03-18	4.09	0.19	4.87	40,349	3.86	4.09	3.82	6.99	5.96	-1.47
1040	2022-03-17	3.90	0.09	2.36	21,566	3.82	3.90	3.82	2.09	2.09	-1.03
1039	2022-03-16	3.81	0.11	-2.81	21,718	3.90	4.01	3.81	5.13	-2.31	0.26
1038	2022-03-15	3.92	0.03	0.77	28,388	3.86	3.98	3.86	3.11	1.55	-0.51
1037	2022-03-14	3.89	0.18	-4.42	23,011	3.95	4.07	3.82	6.33	-1.52	-0.77
1036	2022-03-11	4.07	0.07	1.75	17,716	4.05	4.12	3.91	5.19	0.49	-2.95
1035	2022-03-10	4.00	0.01	0.25	16,002	4.14	4.14	3.96	4.35	-3.38	1.25
1034	2022-03-09	3.99	0.11	-2.68	10,754	4.09	4.14	3.99	3.67	-2.44	3.76
1033	2022-03-08	4.10	0.10	2.50	25,009	4.18	4.18	3.87	7.42	-1.91	-0.24
1032	2022-03-07	4.00	0.08	2.04	76,350	3.85	4.05	3.85	5.19	3.90	4.50
1031	2022-03-04	3.92	0.14	-3.45	51,637	3.96	4.05	3.91	3.54	-1.01	-1.79
1030	2022-03-03	4.06	0.00	0.00	18,927	4.06	4.12	4.02	2.46	0.00	-2.46
1029	2022-03-02	4.06	0.02	0.50	10,898	4.06	4.12	4.02	2.46	0.00	0.00
1028	2022-03-01	4.04	0.11	-2.65	20,997	4.11	4.15	4.02	3.16	-1.70	0.50
1027	2022-02-28	4.15	0.21	5.33	22,072	3.95	4.15	3.95	5.06	5.06	-0.96
1026	2022-02-25	3.94	0.03	0.77	74,836	3.80	4.08	3.79	7.63	3.68	0.25
1025	2022-02-24	3.91	0.19	-4.63	48,392	3.95	4.00	3.86	3.54	-1.01	-2.81
1024	2022-02-23	4.10	0.05	1.23	57,637	4.09	4.14	4.02	2.93	0.24	-3.66
1023	2022-02-22	4.05	0.04	-0.98	40,607	4.00	4.09	3.95	3.50	1.25	0.99
1022	2022-02-18	4.09	0.04	-0.97	26,753	4.15	4.19	3.96	5.54	-1.45	-2.20
1021	2022-02-17	4.13	0.04	-0.96	20,163	4.11	4.15	4.05	2.43	0.49	0.48
1020	2022-02-16	4.17	0.08	1.96	27,246	4.01	4.19	4.01	4.49	3.99	-1.44
1019	2022-02-15	4.09	0.06	1.49	32,888	4.11	4.11	3.96	3.65	-0.49	-1.96
1018	2022-02-14	4.03	0.03	0.75	20,413	4.00	4.10	3.97	3.25	0.75	1.99
1017	2022-02-11	4.00	0.02	-0.50	22,332	4.05	4.05	3.95	2.47	-1.23	0.00
1016	2022-02-10	4.02	0.05	-1.23	10,527	4.01	4.10	4.00	2.49	0.25	0.75
1015	2022-02-09	4.07	0.06	1.50	11,224	4.02	4.13	4.02	2.74	1.24	-1.47
1014	2022-02-08	4.01	0.04	-0.99	18,695	4.01	4.05	4.01	1.00	0.00	0.25
1013	2022-02-07	4.05	0.00	0.00	45,934	4.02	4.10	3.96	3.48	0.75	-0.99
1012	2022-02-05	4.05	0.00	0.00	58,179	3.99	4.18	3.85	8.27	1.50	-0.74
1011	2022-02-04	4.05	0.12	3.05	58,179	3.99	4.18	3.85	8.27	1.50	-1.48
1010	2022-02-03	3.93	0.09	-2.24	42,784	4.00	4.06	3.92	3.50	-1.75	1.53
1009	2022-02-02	4.02	0.03	-0.74	31,103	4.06	4.07	4.01	1.48	-0.99	-0.50
1008	2022-02-01	4.05	0.38	-8.58	67,276	4.43	4.43	4.01	9.48	-8.58	0.25
1007	2022-01-31	4.43	0.40	9.93	55,520	4.02	4.43	4.01	10.45	10.20	0.00
1006	2022-01-28	4.03	0.03	0.75	34,807	4.00	4.10	3.89	5.25	0.75	-0.25
1005	2022-01-27	4.00	0.02	-0.50	61,560	4.07	4.21	3.90	7.62	-1.72	0.00
1004	2022-01-26	4.02	0.03	-0.74	61,941	4.13	4.18	4.00	4.36	-2.66	1.24
1003	2022-01-25	4.05	0.10	2.53	41,330	3.96	4.28	3.91	9.34	2.27	1.98
1002	2022-01-24	3.95	0.36	-8.35	127,844	4.10	4.23	3.75	11.71	-3.66	0.25
1001	2022-01-21	4.31	0.14	-3.15	102,886	4.34	4.43	4.26	3.92	-0.69	-4.87
1000	2022-01-20	4.45	0.00	0.00	40,921	4.50	4.50	4.35	3.33	-1.11	-2.47
999	2022-01-19	4.45	0.01	0.23	38,536	4.42	4.50	4.35	3.39	0.68	1.12
998	2022-01-18	4.44	0.00	0.00	106,098	4.46	4.60	4.31	6.50	-0.45	-0.45
997	2022-01-14	4.44	0.03	-0.67	85,073	4.42	4.49	4.31	4.07	0.45	0.45
996	2022-01-13	4.47	0.19	-4.08	56,259	4.66	4.75	4.45	6.44	-4.08	-1.12
995	2022-01-12	4.66	0.09	-1.89	69,146	4.71	4.82	4.65	3.61	-1.06	0.00
994	2022-01-11	4.75	0.09	1.93	63,343	4.53	4.83	4.53	6.62	4.86	-0.84
993	2022-01-10	4.66	0.11	-2.31	66,403	4.70	4.70	4.50	4.26	-0.85	-2.79
992	2022-01-07	4.77	0.07	1.49	38,266	4.75	4.80	4.60	4.21	0.42	-1.47
991	2022-01-06	4.70	0.09	-1.88	67,344	4.75	4.79	4.58	4.42	-1.05	1.06
990	2022-01-05	4.79	0.17	-3.43	86,604	4.96	5.02	4.72	6.05	-3.43	-0.84
989	2022-01-04	4.96	0.02	-0.40	51,850	4.97	5.01	4.84	3.42	-0.20	0.00
988	2022-01-03	4.98	0.03	0.61	90,153	4.91	5.18	4.90	5.70	1.43	-0.20
987	2021-12-31	4.95	0.23	-4.44	144,582	5.15	5.29	4.95	6.60	-3.88	-0.81
986	2021-12-30	5.18	0.38	7.92	172,456	4.80	5.22	4.78	9.17	7.92	-0.58
985	2021-12-29	4.80	0.00	0.00	80,889	4.71	4.91	4.71	4.25	1.91	0.00
984	2021-12-28	4.80	0.05	1.05	107,503	4.72	4.87	4.59	5.93	1.69	-1.87
983	2021-12-27	4.75	0.11	2.37	114,033	4.68	4.88	4.62	5.56	1.50	-0.63
982	2021-12-23	4.64	0.07	1.53	71,506	4.63	4.69	4.56	2.81	0.22	0.86
981	2021-12-22	4.57	0.00	0.00	114,235	4.51	4.61	4.43	3.99	1.33	1.31
980	2021-12-21	4.57	0.17	3.86	71,793	4.45	4.61	4.38	5.17	2.70	-1.31
979	2021-12-20	4.40	0.06	-1.35	130,380	4.33	4.43	4.18	5.77	1.62	1.14
978	2021-12-17	4.46	0.02	0.45	127,909	4.44	4.51	4.32	4.28	0.45	-2.91
977	2021-12-16	4.44	0.03	-0.67	79,551	4.50	4.50	4.36	3.11	-1.33	0.00
976	2021-12-15	4.47	0.06	1.36	139,272	4.34	4.50	4.24	5.99	3.00	0.67
975	2021-12-14	4.41	0.10	-2.22	329,883	4.43	4.54	3.95	13.32	-0.45	-1.59
974	2021-12-13	4.51	0.12	-2.59	143,478	4.97	4.97	4.45	10.46	-9.26	-1.77
973	2021-12-10	4.63	0.09	1.98	57,425	4.63	4.69	4.54	3.24	0.00	7.34
972	2021-12-09	4.54	0.02	-0.44	171,236	4.63	4.74	4.54	4.32	-1.94	1.98
971	2021-12-08	4.56	0.05	-1.08	93,178	4.61	4.64	4.55	1.95	-1.08	1.54
970	2021-12-07	4.61	0.08	1.77	167,234	4.57	4.80	4.52	6.13	0.88	0.00
969	2021-12-06	4.53	0.19	-4.03	173,564	4.54	4.65	4.44	4.63	-0.22	0.88
968	2021-12-03	4.72	0.23	-4.65	141,549	4.93	4.93	4.53	8.11	-4.26	-3.81
967	2021-12-02	4.95	0.02	0.41	151,629	5.01	5.01	4.67	6.79	-1.20	-0.40
966	2021-12-01	4.93	0.17	-3.33	145,921	5.15	5.17	4.88	5.63	-4.27	1.62
965	2021-11-30	5.10	0.14	-2.67	104,619	5.22	5.26	4.96	5.75	-2.30	0.98
964	2021-11-29	5.24	0.13	-2.42	107,162	5.35	5.37	5.07	5.61	-2.06	-0.38
963	2021-11-26	5.37	0.11	-2.01	80,643	5.31	5.45	5.13	6.03	1.13	-0.37
962	2021-11-24	5.48	0.21	3.98	67,393	5.31	5.48	5.28	3.77	3.20	-3.10
961	2021-11-23	5.27	0.17	3.33	120,935	5.23	5.37	5.20	3.25	0.76	0.76
960	2021-11-22	5.10	0.16	-3.04	139,384	5.18	5.21	4.91	5.79	-1.54	2.55
959	2021-11-19	5.26	0.03	-0.57	36,867	5.25	5.39	5.22	3.24	0.19	-1.52
958	2021-11-18	5.29	0.32	-5.70	113,015	5.61	5.61	5.28	5.88	-5.70	-0.76
957	2021-11-17	5.61	0.05	-0.88	70,203	5.58	5.69	5.53	2.87	0.54	0.00
956	2021-11-16	5.66	0.07	1.25	83,960	5.58	5.66	5.34	5.73	1.43	-1.41
955	2021-11-15	5.59	0.03	-0.53	103,618	5.51	5.62	5.41	3.81	1.45	-0.18
954	2021-11-12	5.62	0.02	0.36	116,765	5.61	5.69	5.50	3.39	0.18	-1.96
953	2021-11-11	5.60	0.40	7.69	165,400	5.38	5.60	5.34	4.83	4.09	0.18
952	2021-11-10	5.20	0.04	-0.76	69,296	5.13	5.30	5.06	4.68	1.36	3.46
951	2021-11-09	5.24	0.02	-0.38	68,210	5.34	5.34	5.16	3.37	-1.87	-2.10
950	2021-11-08	5.26	0.14	-2.59	75,125	5.41	5.46	5.23	4.25	-2.77	1.52
949	2021-11-05	5.40	0.03	-0.55	32,136	5.45	5.55	5.36	3.49	-0.92	0.19
948	2021-11-04	5.43	0.07	-1.27	59,031	5.54	5.56	5.39	3.07	-1.99	0.37
947	2021-11-03	5.50	0.01	0.18	116,051	5.49	5.53	5.34	3.46	0.18	0.73
946	2021-11-02	5.49	0.33	6.40	82,357	5.25	5.49	5.14	6.67	4.57	0.00
945	2021-11-01	5.16	0.15	2.99	45,971	5.00	5.24	5.00	4.80	3.20	1.74
944	2021-10-29	5.01	0.07	-1.38	32,952	5.07	5.13	5.00	2.56	-1.18	-0.20
943	2021-10-28	5.08	0.10	2.01	50,223	4.93	5.10	4.93	3.45	3.04	-0.20
942	2021-10-27	4.98	0.16	-3.11	54,909	5.09	5.10	4.90	3.93	-2.16	-1.00
941	2021-10-26	5.14	0.05	0.98	55,787	5.15	5.20	5.09	2.14	-0.19	-0.97
940	2021-10-25	5.09	0.22	4.52	86,829	4.79	5.11	4.76	7.31	6.26	1.18
939	2021-10-22	4.87	0.11	-2.21	78,084	4.96	4.99	4.87	2.42	-1.81	-1.64
938	2021-10-21	4.98	0.10	-1.97	56,273	5.05	5.06	4.91	2.97	-1.39	-0.40
937	2021-10-20	5.08	0.00	0.00	60,791	5.08	5.08	4.96	2.36	0.00	-0.59
936	2021-10-19	5.08	0.12	2.42	80,373	5.00	5.09	4.94	3.00	1.60	0.00
935	2021-10-18	4.96	0.07	-1.39	106,321	4.99	5.10	4.93	3.41	-0.60	0.81
934	2021-10-15	5.03	0.15	-2.90	53,496	5.18	5.18	5.02	3.09	-2.90	-0.80
933	2021-10-14	5.18	0.00	0.00	27,781	5.20	5.23	5.11	2.31	-0.38	0.00
932	2021-10-13	5.18	0.06	1.17	29,276	5.17	5.23	5.12	2.13	0.19	0.39
931	2021-10-12	5.12	0.07	1.39	93,162	5.06	5.17	4.98	3.75	1.19	0.98
930	2021-10-11	5.05	0.15	3.06	66,260	4.86	5.10	4.82	5.76	3.91	0.20
929	2021-10-08	4.90	0.02	-0.41	88,207	4.95	4.99	4.85	2.83	-1.01	-0.82
928	2021-10-07	4.92	0.10	-1.99	154,108	5.00	5.00	4.87	2.60	-1.60	0.61
927	2021-10-06	5.02	0.01	0.20	55,163	4.95	5.10	4.82	5.66	1.41	-0.40
926	2021-10-05	5.01	0.21	4.38	48,987	4.80	5.01	4.80	4.38	4.38	-1.20
925	2021-10-04	4.80	0.28	-5.51	110,837	5.05	5.05	4.70	6.93	-4.95	0.00
924	2021-10-01	5.08	0.05	0.99	65,754	5.10	5.15	4.98	3.33	-0.39	-0.59
923	2021-09-30	5.03	0.03	0.60	51,848	5.05	5.13	4.92	4.16	-0.40	1.39
922	2021-09-29	5.00	0.10	-1.96	152,998	5.10	5.20	4.90	5.88	-1.96	1.00
921	2021-09-28	5.10	0.04	-0.78	74,004	5.10	5.18	5.03	2.94	0.00	0.00
920	2021-09-27	5.14	0.17	-3.20	55,649	5.26	5.32	5.14	3.42	-2.28	-0.78
919	2021-09-24	5.31	0.03	0.57	46,814	5.23	5.35	5.14	4.02	1.53	-0.94
918	2021-09-23	5.28	0.02	0.38	48,112	5.29	5.35	5.22	2.46	-0.19	-0.95
917	2021-09-22	5.26	0.20	3.95	58,268	5.04	5.37	5.04	6.55	4.37	0.57
916	2021-09-21	5.06	0.01	-0.20	95,077	5.19	5.20	5.04	3.08	-2.50	-0.40
915	2021-09-20	5.07	0.25	-4.70	119,950	5.25	5.29	5.05	4.57	-3.43	2.37
914	2021-09-17	5.32	0.08	-1.48	72,229	5.47	5.68	5.31	6.76	-2.74	-1.32
913	2021-09-16	5.40	0.06	1.12	84,271	5.36	5.56	5.32	4.48	0.75	1.30
912	2021-09-15	5.34	0.12	-2.20	139,587	5.41	5.50	5.25	4.62	-1.29	0.37
911	2021-09-14	5.46	0.22	-3.87	119,998	5.64	5.67	5.39	4.96	-3.19	-0.92
910	2021-09-13	5.68	0.13	-2.24	119,233	5.74	5.74	5.56	3.14	-1.05	-0.70
909	2021-09-10	5.81	0.03	0.52	108,869	5.78	5.99	5.75	4.15	0.52	-1.20
908	2021-09-09	5.78	0.06	1.05	159,665	5.71	5.94	5.53	7.18	1.23	0.00
907	2021-09-08	5.72	0.36	-5.92	101,906	6.10	6.10	5.67	7.05	-6.23	-0.17
906	2021-09-07	6.08	0.12	2.01	174,317	6.00	6.17	5.99	3.00	1.33	0.33
905	2021-09-03	5.96	0.07	1.19	306,506	5.92	6.24	5.86	6.42	0.68	0.67
904	2021-09-02	5.89	0.00	0.00	122,618	5.88	5.99	5.81	3.06	0.17	0.51
903	2021-09-01	5.89	0.23	4.06	129,470	5.71	5.95	5.67	4.90	3.15	-0.17
902	2021-08-31	5.66	0.09	1.62	84,417	5.61	5.74	5.50	4.28	0.89	0.88
901	2021-08-30	5.57	0.06	-1.07	78,445	5.67	5.71	5.50	3.70	-1.76	0.72
900	2021-08-27	5.63	0.15	2.74	257,392	5.50	5.87	5.50	6.73	2.36	0.71
899	2021-08-26	5.48	0.01	-0.18	39,430	5.48	5.63	5.44	3.47	0.00	0.36
898	2021-08-25	5.49	0.03	0.55	79,686	5.46	5.67	5.45	4.03	0.55	-0.18
897	2021-08-24	5.46	0.09	-1.62	78,491	5.56	5.64	5.44	3.60	-1.80	0.00
896	2021-08-23	5.55	0.27	5.11	141,702	5.27	5.65	5.27	7.21	5.31	0.18
895	2021-08-20	5.28	0.03	-0.56	109,289	5.31	5.46	5.18	5.27	-0.56	-0.19
894	2021-08-19	5.31	0.09	-1.67	97,743	5.32	5.40	5.22	3.38	-0.19	0.00
893	2021-08-18	5.40	0.01	-0.18	125,584	5.35	5.66	5.33	6.17	0.93	-1.48
892	2021-08-17	5.41	0.05	-0.92	82,303	5.33	5.59	5.31	5.25	1.50	-1.11
891	2021-08-16	5.46	0.15	-2.67	167,428	5.57	5.67	5.37	5.39	-1.97	-2.38
890	2021-08-13	5.61	0.38	-6.34	193,293	5.98	5.98	5.53	7.53	-6.19	-0.71
889	2021-08-12	5.99	0.14	2.39	164,026	5.98	6.03	5.77	4.35	0.17	-0.17
888	2021-08-11	5.85	0.10	1.74	61,421	5.76	5.95	5.76	3.30	1.56	2.22
887	2021-08-10	5.75	0.59	-9.31	109,639	6.25	6.25	5.72	8.48	-8.00	0.17
886	2021-08-09	6.34	0.37	6.20	182,380	6.01	6.45	5.98	7.82	5.49	-1.42
885	2021-08-06	5.97	0.08	-1.32	67,804	6.16	6.23	5.95	4.55	-3.08	0.67
884	2021-08-05	6.05	0.24	4.13	70,761	5.82	6.10	5.80	5.15	3.95	1.82
883	2021-08-04	5.81	0.45	-7.19	83,173	6.22	6.30	5.80	8.04	-6.59	0.17
882	2021-08-03	6.26	0.02	-0.32	242,410	6.31	6.66	6.08	9.19	-0.79	-0.64
881	2021-08-02	6.28	0.29	4.84	258,242	6.10	6.32	5.92	6.56	2.95	0.48
880	2021-07-30	5.99	0.70	13.23	347,008	5.53	6.17	5.45	13.02	8.32	1.84
879	2021-07-29	5.29	0.13	-2.40	46,347	5.45	5.52	5.21	5.69	-2.94	4.54
878	2021-07-28	5.42	0.28	5.45	41,572	5.18	5.42	5.18	4.63	4.63	0.55
877	2021-07-27	5.14	0.07	-1.34	50,472	5.24	5.24	5.02	4.20	-1.91	0.78
876	2021-07-26	5.21	0.06	1.17	54,395	5.21	5.45	5.15	5.76	0.00	0.58
875	2021-07-23	5.15	0.05	-0.96	51,537	5.13	5.18	5.05	2.53	0.39	1.17
874	2021-07-22	5.20	0.16	-2.99	44,093	5.21	5.43	5.15	5.37	-0.19	-1.35
873	2021-07-21	5.36	0.06	-1.11	57,803	5.42	5.50	5.34	2.95	-1.11	-2.80
872	2021-07-20	5.42	0.27	5.24	67,983	5.16	5.47	5.07	7.75	5.04	0.00
871	2021-07-19	5.15	0.14	2.79	103,842	4.93	5.16	4.78	7.71	4.46	0.19
870	2021-07-16	5.01	0.05	-0.99	77,715	5.11	5.15	4.97	3.52	-1.96	-1.60
869	2021-07-15	5.06	0.23	-4.35	79,265	5.23	5.27	4.93	6.50	-3.25	0.99
868	2021-07-14	5.29	0.35	-6.21	77,073	5.68	5.69	5.28	7.22	-6.87	-1.13
867	2021-07-13	5.64	0.27	-4.57	71,071	5.88	5.89	5.61	4.76	-4.08	0.71
866	2021-07-12	5.91	0.05	-0.84	117,434	5.95	6.02	5.82	3.36	-0.67	-0.51
865	2021-07-09	5.96	0.16	2.76	112,713	5.89	6.08	5.84	4.07	1.19	-0.17
864	2021-07-08	5.80	0.09	-1.53	117,936	5.64	5.87	5.53	6.03	2.84	1.55
863	2021-07-07	5.89	0.30	5.37	172,734	5.66	5.94	5.38	9.89	4.06	-4.24
862	2021-07-06	5.59	0.03	-0.53	86,813	5.62	5.65	5.45	3.56	-0.53	1.25
861	2021-07-02	5.62	0.03	-0.53	68,028	5.64	5.65	5.57	1.42	-0.35	0.00
860	2021-07-01	5.65	0.14	-2.42	49,444	5.80	5.80	5.62	3.10	-2.59	-0.18
859	2021-06-30	5.79	0.23	4.14	61,908	5.57	5.80	5.57	4.13	3.95	0.17
858	2021-06-29	5.56	0.50	-8.25	163,790	5.97	6.06	5.51	9.21	-6.87	0.18
857	2021-06-28	6.06	0.10	-1.62	90,800	6.16	6.16	5.95	3.41	-1.62	-1.49
856	2021-06-25	6.16	0.06	0.98	74,455	6.15	6.16	5.99	2.76	0.16	0.00
855	2021-06-24	6.10	0.04	0.66	66,953	6.10	6.20	5.94	4.26	0.00	0.82
854	2021-06-23	6.06	0.36	6.32	137,328	5.99	6.06	5.85	3.51	1.17	0.66
853	2021-06-22	5.70	0.09	1.60	73,486	5.65	5.74	5.61	2.30	0.88	5.09
852	2021-06-21	5.61	0.03	0.54	59,515	5.63	5.80	5.61	3.37	-0.36	0.71
851	2021-06-18	5.58	0.20	-3.46	112,114	5.70	5.83	5.55	4.91	-2.11	0.90
850	2021-06-17	5.78	0.25	-4.15	107,404	5.99	6.09	5.76	5.51	-3.51	-1.38
849	2021-06-16	6.03	0.16	-2.58	72,317	6.17	6.19	5.96	3.73	-2.27	-0.66
848	2021-06-15	6.19	0.20	-3.13	200,652	6.40	6.46	5.92	8.44	-3.28	-0.32
847	2021-06-14	6.39	0.42	7.04	215,239	6.01	6.49	5.99	8.32	6.32	0.16
846	2021-06-11	5.97	0.11	1.88	57,566	5.89	5.99	5.86	2.21	1.36	0.67
845	2021-06-10	5.86	0.18	-2.98	83,957	6.08	6.13	5.82	5.10	-3.62	0.51
844	2021-06-09	6.04	0.00	0.00	98,210	6.06	6.12	5.93	3.14	-0.33	0.66
843	2021-06-08	6.04	0.08	1.34	106,981	6.09	6.30	6.00	4.93	-0.82	0.33
842	2021-06-07	5.96	0.31	5.49	90,420	5.62	6.04	5.62	7.47	6.05	2.18
841	2021-06-04	5.65	0.06	-1.05	75,272	5.73	5.80	5.60	3.49	-1.40	-0.53
840	2021-06-03	5.71	0.13	2.33	71,682	5.44	5.85	5.42	7.90	4.96	0.35
839	2021-06-02	5.58	0.14	-2.45	128,707	5.71	5.72	5.41	5.43	-2.28	-2.51
838	2021-06-01	5.72	0.08	-1.38	130,379	5.88	5.88	5.55	5.61	-2.72	-0.17
837	2021-05-28	5.80	0.00	0.00	58,840	5.94	5.96	5.72	4.04	-2.36	1.38
836	2021-05-27	5.80	0.08	1.40	77,524	5.84	5.96	5.77	3.25	-0.68	2.41
835	2021-05-26	5.72	0.02	-0.35	101,663	5.91	5.97	5.72	4.23	-3.21	2.10
834	2021-05-25	5.74	0.26	-4.33	119,453	5.98	6.09	5.64	7.53	-4.01	2.96
833	2021-05-24	6.00	0.15	2.56	127,341	5.88	6.10	5.77	5.61	2.04	-0.33
832	2021-05-21	5.85	0.22	-3.62	186,686	6.20	6.22	5.81	6.61	-5.65	0.51
831	2021-05-20	6.07	0.30	5.20	114,031	5.84	6.07	5.74	5.65	3.94	2.14
830	2021-05-19	5.77	0.06	-1.03	121,243	5.26	5.84	5.22	11.79	9.70	1.21
829	2021-05-18	5.83	0.12	2.10	185,463	5.84	6.16	5.75	7.02	-0.17	-9.78
828	2021-05-17	5.71	0.28	5.16	208,950	5.43	5.76	5.22	9.94	5.16	2.28
827	2021-05-14	5.43	1.03	23.41	673,883	4.85	5.66	4.80	17.73	11.96	0.00
826	2021-05-13	4.40	0.03	0.69	134,485	4.43	4.69	4.30	8.80	-0.68	10.23
825	2021-05-12	4.37	0.28	-6.02	188,860	4.62	4.68	4.27	8.87	-5.41	1.37
824	2021-05-11	4.65	0.22	-4.52	169,224	4.50	4.75	4.40	7.78	3.33	-0.65
823	2021-05-10	4.87	0.37	-7.06	99,176	5.27	5.27	4.80	8.92	-7.59	-7.60
822	2021-05-07	5.24	0.30	6.07	109,547	4.99	5.32	4.83	9.82	5.01	0.57
821	2021-05-06	4.94	0.30	-5.73	107,731	5.26	5.26	4.83	8.17	-6.08	1.01
820	2021-05-05	5.24	0.13	-2.42	71,316	5.38	5.40	5.21	3.53	-2.60	0.38
819	2021-05-04	5.37	0.16	-2.89	90,026	5.41	5.51	5.23	5.18	-0.74	0.19
818	2021-05-03	5.53	0.21	3.95	94,972	5.50	5.55	5.32	4.18	0.55	-2.17
817	2021-04-30	5.32	0.03	-0.56	66,890	5.18	5.37	5.16	4.05	2.70	3.38
816	2021-04-29	5.35	0.18	-3.25	120,901	5.60	5.60	5.34	4.64	-4.46	-3.18
815	2021-04-28	5.53	0.18	-3.15	131,417	5.65	5.67	5.37	5.31	-2.12	1.27
814	2021-04-27	5.71	0.31	5.74	145,207	5.52	5.72	5.50	3.99	3.44	-1.05
813	2021-04-26	5.40	0.10	1.89	123,269	5.28	5.45	5.24	3.98	2.27	2.22
812	2021-04-23	5.30	0.10	1.92	137,467	5.24	5.51	5.24	5.15	1.15	-0.38
811	2021-04-22	5.20	0.14	2.77	230,421	5.00	5.41	4.89	10.40	4.00	0.77
810	2021-04-21	5.06	0.42	9.05	184,080	4.60	5.24	4.60	13.91	10.00	-1.19
809	2021-04-20	4.64	0.15	-3.13	142,963	4.76	4.86	4.55	6.51	-2.52	-0.86
808	2021-04-19	4.79	0.12	2.57	276,733	4.54	5.05	4.42	13.88	5.51	-0.63
807	2021-04-16	4.67	0.25	-5.08	327,141	4.70	4.80	4.50	6.38	-0.64	-2.78
806	2021-04-15	4.92	0.78	-13.68	392,142	5.76	5.85	4.91	16.32	-14.58	-4.47
805	2021-04-14	5.70	0.06	-1.04	112,716	5.85	5.99	5.63	6.15	-2.56	1.05
804	2021-04-13	5.76	0.28	-4.64	198,070	5.82	5.92	5.60	5.50	-1.03	1.56
803	2021-04-12	6.04	0.22	-3.51	140,903	6.15	6.15	5.85	4.88	-1.79	-3.64
802	2021-04-09	6.26	0.17	-2.64	91,800	6.40	6.40	6.15	3.91	-2.19	-1.76
801	2021-04-08	6.43	0.24	3.88	124,764	6.28	6.43	5.92	8.12	2.39	-0.47
800	2021-04-07	6.19	0.28	-4.33	66,400	6.46	6.60	6.16	6.81	-4.18	1.45
799	2021-04-06	6.47	0.05	-0.77	120,600	6.46	6.63	6.29	5.26	0.15	-0.15
798	2021-04-05	6.52	0.23	-3.41	183,389	6.75	6.83	6.38	6.67	-3.41	-0.92
797	2021-04-01	6.75	0.41	6.47	268,400	6.62	6.94	6.44	7.55	1.96	0.00
796	2021-03-31	6.34	0.65	11.42	458,507	5.94	6.37	5.85	8.75	6.73	4.42
795	2021-03-30	5.69	0.12	-2.07	316,203	5.67	5.89	5.47	7.41	0.35	4.39
794	2021-03-29	5.81	0.61	-9.50	355,687	6.28	6.38	5.74	10.19	-7.48	-2.41
793	2021-03-26	6.42	0.09	-1.38	300,569	6.69	6.69	6.24	6.73	-4.04	-2.18
792	2021-03-25	6.51	0.02	-0.31	373,166	6.07	6.77	6.00	12.69	7.25	2.76
791	2021-03-24	6.53	0.54	-7.64	333,446	7.21	7.31	6.52	10.96	-9.43	-7.04
790	2021-03-23	7.07	0.59	-7.70	105,782	7.65	7.65	6.96	9.02	-7.58	1.98
789	2021-03-22	7.66	0.03	-0.39	147,984	7.86	7.92	7.57	4.45	-2.54	-0.13
788	2021-03-19	7.69	0.26	3.50	298,306	7.46	7.86	7.28	7.77	3.08	2.21
787	2021-03-18	7.43	0.51	-6.42	392,662	7.94	8.18	7.32	10.83	-6.42	0.40
786	2021-03-17	7.94	0.04	-0.50	354,237	7.68	8.10	7.30	10.42	3.39	0.00
785	2021-03-16	7.98	0.42	-5.00	276,449	8.17	8.31	7.72	7.22	-2.33	-3.76
784	2021-03-15	8.40	0.56	-6.25	355,335	8.88	8.98	8.23	8.45	-5.41	-2.74
783	2021-03-12	8.96	0.13	-1.43	341,900	8.95	8.96	8.51	5.03	0.11	-0.89
782	2021-03-11	9.09	0.95	11.67	626,904	8.22	9.15	8.10	12.77	10.58	-1.54
781	2021-03-10	8.14	0.31	3.96	672,871	7.91	8.25	7.61	8.09	2.91	0.98
780	2021-03-09	7.83	0.55	7.55	474,710	7.51	8.02	7.51	6.79	4.26	1.02
779	2021-03-08	7.28	0.28	-3.70	671,629	7.60	8.06	7.25	10.66	-4.21	3.16
778	2021-03-05	7.56	0.12	-1.56	849,309	7.68	7.96	6.90	13.80	-1.56	0.53
777	2021-03-04	7.68	0.30	-3.76	1,248,017	7.82	8.12	6.88	15.86	-1.79	0.00

OSS Investment Calculator

This calculator shows the potential of OSS stock.
Just pick a start date, end date and click Calculate.

Ticker:

OSS

Date start:

2018-02-01 open

Date end:

2023-02-23 close

Duration:

5 years 23 days

Trading days:

1,275

There are no history of "OSS" dividends

BUY

Your initial investment on 2018-02-01 open

1,000.00

Shares bought: 167.50

Stock price: 5.97

SELL

Value on 2023-02-23 close

497.49

NET: -502.51

ROI: -50.25% (0.50x)

Annualised: -12.88% (0.87x)

Stock price: 2.97

Duration: 5 years 23 days

Trading days: 1,275

Click here to calculate the HIGHEST and LOWEST values of your investment.

OSS Monthly statistics

This section shows monthly performance of OSS stock.
There are 61 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	3.67 2023-02-03	2.96 2023-02-23	3.50 2023-02-01	2.97 2023-02-23	-15.14	4.86	-15.43
2023 January	20	3.71 2023-01-31	2.92 2023-01-09	3.01 2023-01-03	3.53 2023-01-31	17.28	23.26	-2.99
2022 December	21	3.17 2022-12-08	2.69 2022-12-20	3.06 2022-12-01	3.01 2022-12-30	-1.63	3.59	-12.09
2022 November	21	3.33 2022-11-11	2.98 2022-11-30	3.28 2022-11-01	3.14 2022-11-30	-4.27	1.52	-9.15
2022 October	21	3.40 2022-10-10	2.96 2022-10-25	3.20 2022-10-03	3.22 2022-10-31	0.63	6.25	-7.50
2022 September	21	4.00 2022-09-01	3.15 2022-09-29	4.00 2022-09-01	3.20 2022-09-30	-20.00	0.00	-21.25
2022 August	23	4.19 2022-08-05	3.87 2022-08-02	3.88 2022-08-01	3.92 2022-08-31	1.03	7.99	-0.26
2022 July	20	3.98 2022-07-20	3.85 2022-07-18	3.95 2022-07-01	3.94 2022-07-29	-0.25	0.76	-2.53
2022 June	21	4.38 2022-06-01	3.86 2022-06-21	4.37 2022-06-01	3.94 2022-06-30	-9.84	0.23	-11.67
2022 May	21	4.78 2022-05-02	3.90 2022-05-24	4.75 2022-05-02	4.29 2022-05-31	-9.68	0.63	-17.89
2022 April	21	4.90 2022-04-11	3.80 2022-04-05	3.87 2022-04-01	4.70 2022-04-29	21.45	26.61	-1.81
2022 March	23	4.28 2022-03-24	3.75 2022-03-31	4.11 2022-03-01	3.82 2022-03-31	-7.06	4.14	-8.76
2022 February	20	4.43 2022-02-01	3.79 2022-02-25	4.43 2022-02-01	4.15 2022-02-28	-6.32	0.00	-14.45
2022 January	20	5.18 2022-01-03	3.75 2022-01-24	4.91 2022-01-03	4.43 2022-01-31	-9.78	5.50	-23.63
2021 December	22	5.29 2021-12-31	3.95 2021-12-14	5.15 2021-12-01	4.95 2021-12-31	-3.88	2.72	-23.30
2021 November	21	5.69 2021-11-17	4.91 2021-11-22	5.00 2021-11-01	5.10 2021-11-30	2.00	13.80	-1.80
2021 October	21	5.23 2021-10-14	4.70 2021-10-04	5.10 2021-10-01	5.01 2021-10-29	-1.76	2.55	-7.84
2021 September	21	6.24 2021-09-03	4.90 2021-09-29	5.71 2021-09-01	5.03 2021-09-30	-11.91	9.28	-14.19
2021 August	22	6.66 2021-08-03	5.18 2021-08-20	6.10 2021-08-02	5.66 2021-08-31	-7.21	9.18	-15.08
2021 July	21	6.17 2021-07-30	4.78 2021-07-19	5.80 2021-07-01	5.99 2021-07-30	3.28	6.38	-17.59
2021 June	22	6.49 2021-06-14	5.41 2021-06-02	5.88 2021-06-01	5.79 2021-06-30	-1.53	10.37	-7.99
2021 May	20	6.22 2021-05-21	4.27 2021-05-12	5.50 2021-05-03	5.80 2021-05-28	5.45	13.09	-22.36
2021 April	21	6.94 2021-04-01	4.42 2021-04-19	6.62 2021-04-01	5.32 2021-04-30	-19.64	4.83	-33.23
2021 March	23	9.50 2021-03-01	5.47 2021-03-30	6.55 2021-03-01	6.34 2021-03-31	-3.21	45.04	-16.49
2021 February	19	9.27 2021-02-19	3.75 2021-02-01	3.80 2021-02-01	6.45 2021-02-26	69.74	143.95	-1.32
2021 January	19	4.98 2021-01-15	3.61 2021-01-28	4.10 2021-01-04	3.75 2021-01-29	-8.54	21.46	-11.95
2020 December	22	5.33 2020-12-28	2.65 2020-12-10	2.78 2020-12-01	4.00 2020-12-31	43.88	91.73	-4.68
2020 November	20	2.88 2020-11-12	2.20 2020-11-18	2.22 2020-11-02	2.70 2020-11-30	21.62	29.73	-0.90
2020 October	22	2.49 2020-10-19	2.08 2020-10-01	2.08 2020-10-01	2.24 2020-10-30	7.69	19.71	0.00
2020 September	21	2.76 2020-09-02	2.04 2020-09-24	2.57 2020-09-01	2.10 2020-09-30	-18.29	7.39	-20.62
2020 August	21	3.14 2020-08-04	2.14 2020-08-03	2.14 2020-08-03	2.54 2020-08-31	18.69	46.73	0.00
2020 July	22	2.94 2020-07-13	1.81 2020-07-09	2.01 2020-07-01	2.16 2020-07-31	7.46	46.27	-9.95
2020 June	22	2.63 2020-06-22	1.60 2020-06-15	1.66 2020-06-01	1.97 2020-06-30	18.67	58.43	-3.61
2020 May	20	1.98 2020-05-11	1.51 2020-05-01	1.61 2020-05-01	1.70 2020-05-29	5.59	22.98	-6.21
2020 April	21	1.88 2020-04-30	1.15 2020-04-02	1.45 2020-04-01	1.59 2020-04-30	9.66	29.66	-20.69
2020 March	22	2.28 2020-03-03	0.59 2020-03-16	2.06 2020-03-02	1.44 2020-03-31	-30.10	10.68	-71.36
2020 February	19	3.00 2020-02-11	1.95 2020-02-28	2.75 2020-02-03	2.13 2020-02-28	-22.55	9.09	-29.09
2020 January	21	3.01 2020-01-22	1.93 2020-01-10	2.04 2020-01-02	2.73 2020-01-31	33.82	47.55	-5.39
2019 December	21	2.06 2019-12-31	1.66 2019-12-13	1.98 2019-12-02	2.02 2019-12-31	2.02	4.04	-16.16
2019 November	20	2.63 2019-11-11	1.62 2019-11-27	2.33 2019-11-01	1.96 2019-11-29	-15.88	12.88	-30.47
2019 October	23	3.25 2019-10-07	2.25 2019-10-30	2.96 2019-10-01	2.30 2019-10-31	-22.30	9.80	-23.99
2019 September	20	3.04 2019-09-16	2.31 2019-09-03	2.35 2019-09-03	2.95 2019-09-30	25.53	29.36	-1.70
2019 August	22	2.35 2019-08-30	1.56 2019-08-12	1.68 2019-08-01	2.33 2019-08-30	38.69	39.88	-7.14
2019 July	22	2.45 2019-07-03	1.35 2019-07-02	1.73 2019-07-01	1.66 2019-07-31	-4.05	41.62	-21.97
2019 June	20	1.93 2019-06-03	1.52 2019-06-27	1.88 2019-06-03	1.71 2019-06-28	-9.04	2.66	-19.15
2019 May	22	2.43 2019-05-09	1.75 2019-05-24	2.32 2019-05-01	1.79 2019-05-31	-22.84	4.74	-24.57
2019 April	21	2.75 2019-04-08	1.95 2019-04-01	2.09 2019-04-01	2.33 2019-04-30	11.48	31.58	-6.70
2019 March	21	3.90 2019-03-21	1.78 2019-03-13	2.28 2019-03-01	2.04 2019-03-29	-10.53	71.05	-21.93
2019 February	19	2.85 2019-02-06	2.18 2019-02-01	2.41 2019-02-01	2.23 2019-02-28	-7.47	18.26	-9.54
2019 January	21	2.70 2019-01-15	1.87 2019-01-02	1.93 2019-01-02	2.48 2019-01-31	28.50	39.90	-3.11
2018 December	19	2.90 2018-12-06	1.81 2018-12-18	2.72 2018-12-03	1.94 2018-12-31	-28.68	6.62	-33.46
2018 November	21	3.25 2018-11-09	2.25 2018-11-05	2.40 2018-11-01	2.70 2018-11-30	12.50	35.42	-6.25
2018 October	23	3.99 2018-10-03	2.25 2018-10-29	3.70 2018-10-01	2.47 2018-10-31	-33.24	7.84	-39.19
2018 September	19	4.35 2018-09-20	3.30 2018-09-11	3.66 2018-09-04	3.72 2018-09-28	1.64	18.85	-9.84
2018 August	23	4.28 2018-08-01	3.20 2018-08-30	4.28 2018-08-01	3.63 2018-08-31	-15.19	0.00	-25.23
2018 July	21	4.75 2018-07-16	3.17 2018-07-31	4.15 2018-07-02	4.15 2018-07-31	0.00	14.46	-23.61
2018 June	21	5.03 2018-06-15	4.10 2018-06-29	4.40 2018-06-01	4.18 2018-06-29	-5.00	14.32	-6.82
2018 May	22	4.75 2018-05-10	4.18 2018-05-30	4.48 2018-05-01	4.59 2018-05-31	2.46	6.03	-6.70
2018 April	21	4.95 2018-04-23	4.10 2018-04-09	4.39 2018-04-02	4.47 2018-04-30	1.82	12.76	-6.61
2018 March	21	6.25 2018-03-09	4.40 2018-03-29	4.91 2018-03-01	4.40 2018-03-29	-10.39	27.29	-10.39
2018 February	19	6.00 2018-02-01	4.45 2018-02-05	5.97 2018-02-01	4.78 2018-02-28	-19.93	0.50	-25.46

OSS Dividends

This table shows historical dividends paid by OSS.

There are no OSS dividends to display.

OSS Stock Splits

This table shows OSS stock splits.

There are no OSS stock splits to display.

OSS Basic Information

Ticker, symbol:

OSS
Full title:

One Stop Systems Inc
First trading day:

2018-02-01
Last trading day:

2023-02-23
Total trading days:

1,276
Last close price:

2.97 (+0.99%)
Market cap:

75M
Stock Exchange:

NasdaqCM
Sector:

Technology
Industry:

Computer Manufacturing
OSS CEO:

Mr. David Raun
Full-time employees:

116
Address:

2235 Enterprise St Ste 110
Escondido
CALIFORNIA
92029
Description:

One Stop Systems, Inc. engages in the design, manufacture, and marketing of computing systems and components. The company is headquartered in Escondido, California and currently employs 112 full-time employees. The firm provides HPC servers, compute accelerators and flash storage arrays. The firm's products include graphical processing unit (GPU) acceleration, GPUs, flash storage systems, servers, peripheral component interconnect Express (PCle) expansion, peripheral component interconnect (PCI) expansion, disk arrays, Compact PCI (CPCI) and CPCIe products, desktop computing appliances, accessories and parts, and Magma Thunderbolt expansions. The firm also sells software used to operate solid-state drive (SSD) storage systems for defense systems and commercial applications. The firm also invests in the development of HPC storage management software and HPC cloud services. The firm serves the customers in various sectors, including finance, defense, medical, research, oil and gas, and media and entertainment.
Website:

https://www.onestopsystems.com
Phone number:

17607459883

Best intraday sessions of OSS

This table shows top 100 best intraday sessions of OSS.

Position	Date	Percentage
1	2020-03-16	74.58
2	2021-03-01	35.42
3	2020-03-24	27.45
4	2020-06-15	25.00
5	2020-08-04	21.31
6	2019-09-12	17.70
7	2020-08-07	16.96
8	2018-11-07	16.47
9	2020-08-03	15.89
10	2020-08-25	13.36
11	2020-01-23	13.33
12	2018-09-20	13.07
13	2019-10-07	12.45
14	2020-05-06	12.20
15	2020-12-24	12.16
16	2021-05-14	11.96
17	2018-08-03	11.80
18	2022-04-11	11.69
19	2020-11-12	11.64
20	2018-03-08	11.43
21	2020-12-30	11.42
22	2019-02-07	10.97
23	2021-02-16	10.87
24	2022-10-25	10.81
25	2021-03-11	10.58
26	2020-06-19	10.56
27	2021-02-02	10.39
28	2019-01-31	10.22
29	2022-01-31	10.20
30	2021-04-21	10.00
31	2018-09-17	9.80
32	2021-05-19	9.70
33	2021-02-19	9.38
34	2021-01-12	9.31
35	2019-03-28	9.23
36	2019-02-14	9.13
37	2019-08-27	9.09
38	2019-03-19	8.89
39	2018-11-19	8.78
40	2020-04-23	8.66
41	2020-01-27	8.56
42	2019-04-05	8.40
43	2019-08-30	8.37
44	2021-01-14	8.32
45	2021-07-30	8.32
46	2018-06-15	8.31
47	2018-08-28	8.14
48	2018-07-10	7.94
49	2021-12-30	7.92
50	2019-10-04	7.78
51	2018-08-07	7.61
52	2018-07-25	7.47
53	2018-07-09	7.45
54	2019-03-20	7.35
55	2020-05-04	7.27
56	2019-01-02	7.25
57	2021-03-25	7.25
58	2019-01-04	7.14
59	2018-12-18	7.04
60	2020-04-27	6.92
61	2019-12-31	6.88
62	2019-03-12	6.83
63	2019-04-04	6.79
64	2019-03-15	6.76
65	2018-05-08	6.74
66	2021-03-31	6.73
67	2020-11-24	6.72
68	2020-07-30	6.64
69	2018-12-03	6.62
70	2019-07-05	6.57
71	2018-07-13	6.52
72	2019-11-29	6.52
73	2019-02-21	6.48
74	2018-08-21	6.38
75	2019-09-03	6.38
76	2020-01-02	6.37
77	2021-06-14	6.32
78	2020-03-02	6.31
79	2021-10-25	6.26
80	2020-09-01	6.23
81	2019-08-26	6.18
82	2021-06-07	6.05
83	2019-12-18	6.01
84	2018-11-23	5.99
85	2018-03-07	5.97
86	2022-03-18	5.96
87	2018-09-05	5.95
88	2020-04-09	5.93
89	2018-10-30	5.73
90	2019-05-09	5.68
91	2022-03-24	5.61
92	2020-04-21	5.60
93	2019-06-28	5.56
94	2022-08-04	5.56
95	2020-05-14	5.52
96	2021-04-19	5.51
97	2021-08-09	5.49
98	2022-10-10	5.43
99	2019-09-19	5.41
100	2020-07-10	5.41

Worst intraday sessions of OSS

This table shows the worst 100 intraday sessions of OSS.

Position	Date	Percentage
1	2019-03-21	-25.88
2	2018-02-01	-18.26
3	2019-03-22	-17.24
4	2018-10-26	-15.97
5	2018-12-14	-15.94
6	2020-12-29	-15.46
7	2021-04-15	-14.58
8	2020-03-03	-12.72
9	2018-11-14	-12.58
10	2020-03-27	-12.21
11	2020-04-02	-12.03
12	2019-03-27	-11.01
13	2019-08-12	-10.81
14	2020-03-12	-10.26
15	2020-08-11	-10.12
16	2019-11-27	-9.95
17	2020-09-03	-9.81
18	2021-02-17	-9.62
19	2019-06-27	-9.52
20	2020-06-16	-9.50
21	2021-03-24	-9.43
22	2020-04-20	-9.42
23	2018-08-16	-9.34
24	2021-12-13	-9.26
25	2019-05-10	-9.17
26	2021-01-19	-9.17
27	2019-10-03	-9.06
28	2019-02-22	-8.88
29	2018-02-07	-8.82
30	2020-03-26	-8.81
31	2022-02-01	-8.58
32	2020-08-24	-8.24
33	2019-12-12	-8.15
34	2021-02-26	-8.12
35	2020-05-13	-8.06
36	2021-08-10	-8.00
37	2018-02-20	-7.84
38	2019-04-17	-7.66
39	2021-05-10	-7.59
40	2021-03-23	-7.58
41	2020-06-11	-7.57
42	2021-03-29	-7.48
43	2019-08-06	-7.47
44	2018-09-14	-7.33
45	2020-06-17	-7.22
46	2019-02-06	-7.09
47	2021-01-04	-7.07
48	2018-12-12	-7.02
49	2020-08-26	-6.91
50	2020-04-01	-6.90
51	2019-07-17	-6.88
52	2021-06-29	-6.87
53	2021-07-14	-6.87
54	2020-01-24	-6.78
55	2020-08-05	-6.77
56	2021-02-10	-6.76
57	2021-08-04	-6.59
58	2018-02-12	-6.46
59	2018-10-25	-6.45
60	2021-03-18	-6.42
61	2018-03-29	-6.38
62	2021-02-04	-6.29
63	2018-12-31	-6.28
64	2020-04-16	-6.25
65	2022-09-01	-6.25
66	2018-06-20	-6.25
67	2021-09-08	-6.23
68	2019-07-31	-6.21
69	2018-09-11	-6.20
70	2021-08-13	-6.19
71	2019-02-08	-6.18
72	2020-01-22	-6.18
73	2019-01-16	-6.15
74	2018-03-14	-6.09
75	2021-05-06	-6.08
76	2019-06-05	-6.08
77	2020-09-10	-6.07
78	2020-02-27	-6.02
79	2019-07-23	-5.99
80	2020-06-29	-5.80
81	2020-02-28	-5.75
82	2018-12-17	-5.74
83	2019-06-14	-5.71
84	2021-11-18	-5.70
85	2019-03-06	-5.70
86	2020-03-18	-5.66
87	2021-05-21	-5.65
88	2020-06-24	-5.63
89	2018-09-24	-5.60
90	2021-01-21	-5.59
91	2022-05-20	-5.58
92	2019-07-11	-5.53
93	2023-02-10	-5.51
94	2021-05-12	-5.41
95	2021-03-15	-5.41
96	2019-12-05	-5.32
97	2020-06-23	-5.31
98	2019-12-03	-5.26
99	2019-10-29	-5.24
100	2021-02-11	-5.22

Best after-hours sessions of OSS

This table shows top 100 best after-hours sessions of OSS.

Position	Date	Percentage
1	2020-01-21	34.15
2	2019-03-20	29.28
3	2020-07-10	28.72
4	2020-03-25	22.31
5	2019-07-02	20.00
6	2021-02-01	18.77
7	2020-03-26	18.62
8	2020-06-19	15.08
9	2019-03-21	15.08
10	2020-06-08	13.14
11	2019-08-07	12.35
12	2021-02-05	10.69
13	2021-05-13	10.23
14	2021-02-16	9.12
15	2021-02-09	8.65
16	2020-04-29	7.86
17	2021-12-10	7.34
18	2020-06-16	7.18
19	2021-02-04	7.11
20	2020-12-24	7.05
21	2021-02-12	6.87
22	2019-11-07	6.72
23	2018-02-07	6.67
24	2019-06-27	6.58
25	2021-02-03	6.28
26	2018-11-14	6.27
27	2018-02-12	6.26
28	2018-11-08	6.21
29	2020-07-14	5.70
30	2019-12-06	5.68
31	2020-04-03	5.60
32	2022-09-27	5.59
33	2020-08-24	5.56
34	2020-12-11	5.40
35	2021-06-22	5.09
36	2019-05-31	5.03
37	2020-05-19	4.91
38	2020-12-28	4.91
39	2021-02-10	4.83
40	2020-03-09	4.79
41	2020-08-04	4.73
42	2021-07-29	4.54
43	2021-01-06	4.53
44	2022-03-07	4.50
45	2020-02-12	4.43
46	2021-03-31	4.42
47	2021-03-30	4.39
48	2018-02-20	4.26
49	2020-03-02	4.11
50	2018-02-06	4.08
51	2022-11-10	4.06
52	2021-02-19	3.99
53	2020-04-07	3.94
54	2019-12-05	3.93
55	2021-02-18	3.84
56	2020-12-23	3.79
57	2018-02-15	3.78
58	2019-10-15	3.77
59	2019-10-28	3.77
60	2022-03-09	3.76
61	2018-03-16	3.72
62	2022-12-06	3.64
63	2020-06-26	3.50
64	2020-05-14	3.49
65	2021-11-10	3.46
66	2019-08-19	3.41
67	2021-04-30	3.38
68	2018-06-20	3.33
69	2020-05-06	3.26
70	2022-10-13	3.23
71	2019-05-28	3.23
72	2020-06-22	3.20
73	2021-03-08	3.16
74	2019-11-18	3.15
75	2019-04-08	3.14
76	2018-07-31	3.13
77	2021-02-25	3.08
78	2020-09-16	3.03
79	2020-05-26	3.03
80	2019-01-11	3.00
81	2020-11-30	2.96
82	2021-05-25	2.96
83	2019-08-05	2.96
84	2020-03-17	2.91
85	2019-07-30	2.91
86	2020-12-14	2.86
87	2018-12-06	2.86
88	2019-12-09	2.82
89	2022-04-07	2.82
90	2020-08-21	2.82
91	2019-09-03	2.80
92	2019-03-06	2.79
93	2019-04-03	2.79
94	2019-12-11	2.79
95	2018-02-13	2.77
96	2021-03-25	2.76
97	2021-01-19	2.75
98	2020-03-30	2.74
99	2018-10-02	2.72
100	2018-02-28	2.72

Worst after-hours sessions of OSS

This table shows the worst 100 after-hours sessions of OSS.

Position	Date	Percentage
1	2020-03-13	-58.74
2	2020-08-06	-16.97
3	2021-03-01	-14.43
4	2020-11-12	-11.97
5	2022-10-24	-11.38
6	2021-02-22	-10.99
7	2018-08-02	-10.77
8	2020-03-05	-10.00
9	2021-05-18	-9.78
10	2018-08-06	-9.29
11	2018-08-28	-7.77
12	2021-05-10	-7.60
13	2020-08-07	-7.06
14	2021-03-24	-7.04
15	2020-01-24	-6.55
16	2018-08-22	-6.41
17	2020-03-20	-5.71
18	2018-07-30	-5.71
19	2022-03-30	-5.54
20	2020-03-10	-5.42
21	2022-03-24	-5.31
22	2020-06-17	-5.00
23	2022-04-26	-4.94
24	2020-04-28	-4.93
25	2022-01-21	-4.87
26	2018-10-22	-4.83
27	2022-06-10	-4.81
28	2019-07-03	-4.81
29	2020-06-12	-4.76
30	2020-05-13	-4.68
31	2020-03-27	-4.64
32	2018-10-29	-4.62
33	2021-04-15	-4.47
34	2022-12-23	-4.44
35	2019-01-04	-4.44
36	2018-07-09	-4.25
37	2021-07-07	-4.24
38	2020-07-09	-4.15
39	2019-02-25	-4.15
40	2018-05-31	-4.14
41	2019-03-07	-4.09
42	2020-01-28	-4.06
43	2020-07-06	-3.83
44	2021-12-03	-3.81
45	2021-03-16	-3.76
46	2020-07-20	-3.73
47	2022-02-23	-3.66
48	2021-04-12	-3.64
49	2018-02-14	-3.56
50	2018-07-26	-3.49
51	2018-07-12	-3.47
52	2020-02-27	-3.42
53	2018-08-13	-3.41
54	2020-07-13	-3.36
55	2019-09-18	-3.36
56	2018-08-03	-3.36
57	2020-02-21	-3.35
58	2023-01-05	-3.31
59	2020-02-28	-3.29
60	2020-02-05	-3.27
61	2018-08-08	-3.19
62	2021-04-29	-3.18
63	2019-11-27	-3.16
64	2021-02-02	-3.14
65	2020-07-17	-3.11
66	2021-02-24	-3.11
67	2021-11-24	-3.10
68	2020-12-18	-3.04
69	2018-06-05	-3.04
70	2022-03-11	-2.95
71	2018-08-14	-2.93
72	2021-12-17	-2.91
73	2020-04-23	-2.90
74	2020-02-25	-2.85
75	2019-03-11	-2.84
76	2019-04-29	-2.83
77	2018-07-16	-2.83
78	2018-10-31	-2.83
79	2019-01-31	-2.82
80	2018-07-24	-2.81
81	2022-02-24	-2.81
82	2021-07-21	-2.80
83	2022-01-10	-2.79
84	2021-04-16	-2.78
85	2022-03-29	-2.78
86	2018-03-14	-2.78
87	2020-12-01	-2.77
88	2020-04-14	-2.76
89	2018-09-06	-2.76
90	2019-06-12	-2.75
91	2022-10-25	-2.74
92	2021-03-15	-2.74
93	2019-11-21	-2.73
94	2019-09-23	-2.72
95	2018-04-05	-2.61
96	2019-10-11	-2.60
97	2018-08-17	-2.56
98	2018-10-23	-2.56
99	2022-11-30	-2.55
100	2021-06-02	-2.51

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:25:27

OSS information

Full title

One Stop Systems Inc
First trading day

2018-02-01
Last trading day

2023-02-23
Total trading days

1,276
Last close price

2.97 (+0.99%)
Market cap

75M
Stock Exchange

NasdaqCM
Sector

Technology
Industry

Computer Manufacturing
OSS CEO

Mr. David Raun
Full-time employees

116
Address

2235 Enterprise St Ste 110
Escondido
CALIFORNIA
92029
Website

https://www.onestopsystems.com
Phone number

17607459883
Description

One Stop Systems, Inc. engages in the design, manufacture, and marketing of computing systems and components. The company is headquartered in Escondido, California and currently employs 112 full-time employees. The firm provides HPC servers, compute accelerators and flash storage arrays. The firm's products include graphical processing unit (GPU) acceleration, GPUs, flash storage systems, servers, peripheral component interconnect Express (PCle) expansion, peripheral component interconnect (PCI) expansion, disk arrays, Compact PCI (CPCI) and CPCIe products, desktop computing appliances, accessories and parts, and Magma Thunderbolt expansions. The firm also sells software used to operate solid-state drive (SSD) storage systems for defense systems and commercial applications. The firm also invests in the development of HPC storage management software and HPC cloud services. The firm serves the customers in various sectors, including finance, defense, medical, research, oil and gas, and media and entertainment.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

103 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...