One Stop Systems, Inc. (OSS)
NASDAQ: OSS · Real-Time Price · USD
7.19
-0.04 (-0.55%)
At close: Dec 26, 2025, 4:00 PM EST
7.16
-0.03 (-0.42%)
After-hours: Dec 26, 2025, 7:53 PM EST
One Stop Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 7.24 | 7.34 | 7.00 | 7.19 | 7.19 | -0.55% | 368,183 |
| Dec 24, 2025 | 7.41 | 7.41 | 7.02 | 7.23 | 7.23 | -2.43% | 216,581 |
| Dec 23, 2025 | 7.32 | 7.77 | 7.32 | 7.41 | 7.41 | 2.07% | 343,292 |
| Dec 22, 2025 | 7.45 | 7.46 | 7.20 | 7.26 | 7.26 | -1.22% | 470,474 |
| Dec 19, 2025 | 7.19 | 7.56 | 7.18 | 7.35 | 7.35 | 2.51% | 563,175 |
| Dec 18, 2025 | 6.99 | 7.52 | 6.99 | 7.17 | 7.17 | 5.75% | 638,266 |
| Dec 17, 2025 | 7.03 | 7.08 | 6.50 | 6.78 | 6.78 | -2.87% | 602,240 |
| Dec 16, 2025 | 6.78 | 7.13 | 6.77 | 6.98 | 6.98 | 1.90% | 481,622 |
| Dec 15, 2025 | 7.63 | 7.70 | 6.81 | 6.85 | 6.85 | -9.51% | 820,729 |
| Dec 12, 2025 | 7.72 | 7.89 | 7.18 | 7.57 | 7.57 | -3.44% | 889,170 |
| Dec 11, 2025 | 7.65 | 7.90 | 7.28 | 7.84 | 7.84 | 1.42% | 513,228 |
| Dec 10, 2025 | 7.55 | 7.92 | 7.40 | 7.73 | 7.73 | 2.11% | 673,176 |
| Dec 9, 2025 | 7.29 | 7.68 | 7.27 | 7.57 | 7.57 | 2.71% | 742,552 |
| Dec 8, 2025 | 7.18 | 7.38 | 6.89 | 7.37 | 7.37 | 5.59% | 1,046,033 |
| Dec 5, 2025 | 6.58 | 7.18 | 6.44 | 6.98 | 6.98 | 6.40% | 921,941 |
| Dec 4, 2025 | 6.20 | 6.70 | 6.14 | 6.56 | 6.56 | 6.32% | 827,656 |
| Dec 3, 2025 | 6.05 | 6.20 | 5.81 | 6.17 | 6.17 | 1.65% | 436,405 |
| Dec 2, 2025 | 5.96 | 6.17 | 5.93 | 6.07 | 6.07 | 2.53% | 388,485 |
| Dec 1, 2025 | 6.00 | 6.00 | 5.78 | 5.92 | 5.92 | -2.79% | 447,478 |
| Nov 28, 2025 | 5.95 | 6.24 | 5.74 | 6.09 | 6.09 | 2.35% | 591,960 |
| Nov 26, 2025 | 4.65 | 6.07 | 4.65 | 5.95 | 5.95 | 29.07% | 3,968,654 |
| Nov 25, 2025 | 4.58 | 4.73 | 4.50 | 4.61 | 4.61 | -0.65% | 290,674 |
| Nov 24, 2025 | 4.46 | 4.67 | 4.36 | 4.64 | 4.64 | 4.04% | 268,968 |
| Nov 21, 2025 | 4.30 | 4.46 | 4.17 | 4.46 | 4.46 | 2.76% | 304,291 |
| Nov 20, 2025 | 4.62 | 4.78 | 4.31 | 4.34 | 4.34 | -3.98% | 354,737 |
| Nov 19, 2025 | 4.77 | 4.90 | 4.52 | 4.52 | 4.52 | -5.04% | 289,461 |
| Nov 18, 2025 | 4.70 | 4.83 | 4.64 | 4.76 | 4.76 | 0.63% | 214,888 |
| Nov 17, 2025 | 5.06 | 5.13 | 4.61 | 4.73 | 4.73 | -7.44% | 461,295 |
| Nov 14, 2025 | 4.93 | 5.21 | 4.90 | 5.11 | 5.11 | -0.97% | 239,332 |
| Nov 13, 2025 | 5.41 | 5.54 | 5.03 | 5.16 | 5.16 | -6.86% | 446,829 |
| Nov 12, 2025 | 5.58 | 5.76 | 5.41 | 5.54 | 5.54 | -1.25% | 343,285 |
| Nov 11, 2025 | 5.42 | 5.63 | 5.30 | 5.61 | 5.61 | 3.31% | 322,489 |
| Nov 10, 2025 | 5.30 | 5.66 | 5.29 | 5.43 | 5.43 | 4.62% | 514,745 |
| Nov 7, 2025 | 5.25 | 5.29 | 4.72 | 5.19 | 5.19 | -2.81% | 699,785 |
| Nov 6, 2025 | 5.81 | 5.81 | 5.13 | 5.34 | 5.34 | -7.29% | 737,934 |
| Nov 5, 2025 | 5.57 | 5.78 | 5.08 | 5.76 | 5.76 | 22.03% | 1,335,372 |
| Nov 4, 2025 | 5.00 | 5.04 | 4.68 | 4.72 | 4.72 | -7.99% | 541,019 |
| Nov 3, 2025 | 5.05 | 5.27 | 4.90 | 5.13 | 5.13 | 2.60% | 618,184 |
| Oct 31, 2025 | 5.01 | 5.08 | 4.93 | 5.00 | 5.00 | 0.81% | 185,704 |
| Oct 30, 2025 | 5.10 | 5.10 | 4.91 | 4.96 | 4.96 | -2.94% | 379,710 |
| Oct 29, 2025 | 5.06 | 5.30 | 5.05 | 5.11 | 5.11 | 0.99% | 413,015 |
| Oct 28, 2025 | 5.27 | 5.34 | 5.05 | 5.06 | 5.06 | -3.98% | 383,496 |
| Oct 27, 2025 | 5.29 | 5.40 | 5.19 | 5.27 | 5.27 | 0.96% | 337,109 |
| Oct 24, 2025 | 5.20 | 5.36 | 5.18 | 5.22 | 5.22 | 1.56% | 263,541 |
| Oct 23, 2025 | 5.06 | 5.17 | 4.90 | 5.14 | 5.14 | 3.01% | 202,085 |
| Oct 22, 2025 | 5.20 | 5.26 | 4.81 | 4.99 | 4.99 | -5.67% | 695,830 |
| Oct 21, 2025 | 5.39 | 5.40 | 5.20 | 5.29 | 5.29 | -0.75% | 291,289 |
| Oct 20, 2025 | 5.41 | 5.42 | 5.24 | 5.33 | 5.33 | 2.90% | 393,504 |
| Oct 17, 2025 | 5.56 | 5.63 | 5.14 | 5.18 | 5.18 | -7.66% | 997,989 |
| Oct 16, 2025 | 6.35 | 6.37 | 5.60 | 5.61 | 5.61 | -10.95% | 726,408 |