One Stop Systems, Inc. (OSS)
NASDAQ: OSS · Real-Time Price · USD
5.77
-0.18 (-3.03%)
At close: Sep 2, 2025, 4:00 PM
5.92
+0.15 (2.60%)
After-hours: Sep 2, 2025, 7:58 PM EDT

One Stop Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20255.805.965.685.775.77-3.03%399,289
Aug 29, 20256.336.335.785.955.95-6.00%715,206
Aug 28, 20256.316.536.216.336.330.96%978,433
Aug 27, 20256.206.606.006.276.271.13%2,312,814
Aug 26, 20255.896.305.836.206.205.26%882,287
Aug 25, 20255.606.105.605.895.892.61%728,598
Aug 22, 20255.605.775.375.745.741.59%849,166
Aug 21, 20255.155.695.115.655.658.65%557,688
Aug 20, 20254.955.444.765.205.205.05%542,866
Aug 19, 20255.185.204.914.954.95-4.44%324,220
Aug 18, 20255.085.274.905.185.181.17%401,386
Aug 15, 20255.265.355.075.125.12-2.66%356,068
Aug 14, 20255.435.495.155.265.26-6.24%300,698
Aug 13, 20255.695.765.385.615.61-0.71%436,244
Aug 12, 20255.695.695.345.655.650.18%444,495
Aug 11, 20255.555.795.305.645.643.11%650,650
Aug 8, 20255.005.654.995.475.4710.51%634,758
Aug 7, 20255.015.704.904.954.950.61%847,771
Aug 6, 20255.075.084.844.924.92-2.38%240,290
Aug 5, 20255.105.144.825.045.04-1.18%260,670
Aug 4, 20254.995.194.995.105.103.45%195,041
Aug 1, 20255.275.274.864.934.93-8.53%529,798
Jul 31, 20255.335.505.085.395.391.51%358,652
Jul 30, 20255.015.555.005.315.314.73%479,569
Jul 29, 20255.505.575.045.075.07-6.80%450,765
Jul 28, 20255.245.525.245.445.444.21%348,614
Jul 25, 20255.525.535.185.225.22-6.12%358,558
Jul 24, 20255.605.705.445.565.560.18%337,827
Jul 23, 20255.415.595.305.555.552.59%455,555
Jul 22, 20255.605.705.305.415.41-3.91%556,878
Jul 21, 20255.976.065.585.635.63-4.58%547,235
Jul 18, 20256.076.135.695.905.90-3.12%772,036
Jul 17, 20255.806.405.736.096.093.92%1,360,403
Jul 16, 20255.605.885.345.865.864.64%977,404
Jul 15, 20255.235.665.125.605.6010.45%1,360,980
Jul 14, 20255.035.154.445.075.073.68%797,418
Jul 11, 20254.455.234.304.894.8911.14%1,098,055
Jul 10, 20254.154.554.054.404.4010.28%720,994
Jul 9, 20254.084.103.873.993.99-2.21%248,724
Jul 8, 20254.104.194.004.084.080.49%272,105
Jul 7, 20254.004.303.944.064.061.50%452,317
Jul 3, 20253.904.053.904.004.003.90%175,565
Jul 2, 20253.894.053.843.853.85-1.28%274,051
Jul 1, 20253.554.063.533.903.909.86%524,459
Jun 30, 20253.703.813.463.553.55-4.57%500,814
Jun 27, 20253.853.973.643.723.72-3.88%309,939
Jun 26, 20253.954.033.803.873.87-1.02%298,832
Jun 25, 20253.884.043.803.913.911.03%283,836
Jun 24, 20254.004.083.753.873.87-1.53%378,880
Jun 23, 20254.094.263.853.933.93-3.91%629,330