XNAS
Datos históricos de One Stop Systems, Inc.
One Stop Systems, Inc. · OSS
$7.83
▲ +0.01 (+0.06%)
Última operación · 10/10/2026, 17:18:40 UTC
- Variación en el periodo
- +38.71%
- Máximo
- US$20.88
- 2 de junio de 2026
- Mínimo
- US$4.17
- 21 de noviembre de 2025
- Volumen medio diario
- 1.4 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.73 | 7.87 | 7.55 | 7.74 | +1.18% | 832,318.84 |
| 8 oct 2026 | 7.80 | 7.95 | 7.52 | 7.65 | −3.77% | 1.04 M |
| 7 oct 2026 | 8.09 | 8.15 | 7.79 | 7.95 | −4.68% | 1.14 M |
| 6 oct 2026 | 8.49 | 8.51 | 8.26 | 8.34 | +0.12% | 1.31 M |
| 5 oct 2026 | 8.65 | 8.70 | 8.26 | 8.33 | −3.81% | 1 M |
| 2 oct 2026 | 9.30 | 9.34 | 8.57 | 8.66 | −3.46% | 2.03 M |
| 1 oct 2026 | 8.74 | 9.00 | 8.40 | 8.97 | +2.75% | 632,522.067 |
| 30 sep 2026 | 8.70 | 8.79 | 8.37 | 8.73 | +0.92% | 724,714.867 |
| 29 sep 2026 | 9.02 | 9.05 | 8.59 | 8.65 | −2.92% | 708,027.449 |
| 28 sep 2026 | 9.05 | 9.14 | 8.82 | 8.91 | −3.99% | 521,255.929 |
| 25 sep 2026 | 9.45 | 9.45 | 9.20 | 9.28 | −0.32% | 455,704.823 |
| 24 sep 2026 | 9.04 | 9.40 | 8.91 | 9.31 | +1.42% | 566,168.947 |
| 23 sep 2026 | 9.31 | 9.33 | 8.99 | 9.18 | −2.86% | 516,152.231 |
| 22 sep 2026 | 9.33 | 9.52 | 9.23 | 9.45 | +1.39% | 580,684.796 |
| 21 sep 2026 | 9.38 | 9.40 | 9.08 | 9.32 | +2.98% | 622,499.069 |
| 18 sep 2026 | 9.13 | 9.13 | 8.78 | 9.05 | −0.22% | 727,107.629 |
| 17 sep 2026 | 8.91 | 9.20 | 8.85 | 9.07 | +6.46% | 761,914.416 |
| 16 sep 2026 | 8.84 | 8.93 | 8.27 | 8.52 | −1.05% | 1.01 M |
| 15 sep 2026 | 8.72 | 8.72 | 8.39 | 8.61 | −1.26% | 551,693.92 |
| 14 sep 2026 | 8.73 | 8.87 | 8.60 | 8.72 | −5.11% | 774,316.102 |
| 11 sep 2026 | 9.09 | 9.37 | 8.94 | 9.19 | +3.14% | 484,429.856 |
| 10 sep 2026 | 9.14 | 9.57 | 8.91 | 8.91 | −5.11% | 766,379.868 |
| 9 sep 2026 | 9.72 | 9.89 | 9.34 | 9.39 | −4.48% | 660,725.506 |
| 8 sep 2026 | 9.99 | 10.19 | 9.80 | 9.83 | −1.40% | 648,428.123 |
| 4 sep 2026 | 9.83 | 10.06 | 9.68 | 9.97 | +2.15% | 648,591.666 |
| 3 sep 2026 | 9.85 | 9.87 | 9.56 | 9.76 | −0.81% | 798,277.915 |
| 2 sep 2026 | 9.89 | 10.05 | 9.67 | 9.84 | −1.30% | 618,623.93 |
| 1 sep 2026 | 10.12 | 10.28 | 9.85 | 9.97 | −4.32% | 868,062.297 |
| 31 ago 2026 | 10.43 | 10.68 | 10.23 | 10.42 | +0.10% | 567,984.351 |
| 28 ago 2026 | 11.13 | 11.22 | 10.36 | 10.41 | −8.04% | 1.19 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.