Skip to main content
One Stop Systems, Inc. (OSS)
NASDAQ: OSS · Real-Time Price · USD
3.250
+0.180 (5.86%)
At close: Jun 6, 2025, 4:00 PM
3.270
+0.020 (0.62%)
After-hours: Jun 6, 2025, 7:04 PM EDT

One Stop Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20253.003.353.003.253.255.86%253,875
Jun 5, 20253.153.303.003.073.070.33%276,757
Jun 4, 20252.993.382.943.063.0610.47%895,582
Jun 3, 20252.762.902.752.772.77-0.72%90,086
Jun 2, 20252.812.842.692.792.79-0.71%59,403
May 30, 20252.892.892.722.812.81-0.71%92,567
May 29, 20252.892.932.702.832.832.54%150,841
May 28, 20252.852.952.682.762.76-0.72%87,958
May 27, 20252.542.872.512.782.7811.20%265,688
May 23, 20252.512.602.462.502.50-1.96%78,630
May 22, 20252.602.642.462.552.55-0.58%125,554
May 21, 20252.602.822.452.572.57-2.10%239,545
May 20, 20252.462.642.462.622.626.94%70,122
May 19, 20252.432.482.372.452.45-1.61%37,153
May 16, 20252.542.622.462.492.49-3.11%67,675
May 15, 20252.632.662.552.572.57-2.28%42,381
May 14, 20252.642.732.592.632.63-1.87%41,294
May 13, 20252.672.732.602.682.682.68%52,264
May 12, 20252.702.762.572.612.61-70,082
May 9, 20252.482.662.432.612.615.24%94,866
May 8, 20252.342.522.342.482.482.90%149,513
May 7, 20252.402.532.332.412.41-6.95%249,588
May 6, 20252.702.842.522.592.59-6.16%92,317
May 5, 20252.422.902.422.762.7614.05%237,173
May 2, 20252.392.582.392.422.420.41%117,324
May 1, 20252.352.472.322.412.414.33%34,922
Apr 30, 20252.312.372.172.312.314.05%70,387
Apr 29, 20252.192.292.192.222.22-35,724
Apr 28, 20252.362.402.172.222.22-6.33%61,661
Apr 25, 20252.382.392.302.372.37-0.42%56,633
Apr 24, 20252.222.402.192.382.387.21%47,429
Apr 23, 20252.222.342.172.222.226.22%31,622
Apr 22, 20252.082.202.072.092.090.97%41,467
Apr 21, 20252.022.121.982.072.07-2.36%54,239
Apr 17, 20252.062.162.042.122.124.95%67,149
Apr 16, 20252.162.171.982.022.02-6.48%42,195
Apr 15, 20252.162.242.152.162.16-2.26%39,672
Apr 14, 20252.142.252.072.212.216.25%58,192
Apr 11, 20252.092.201.982.082.08-0.48%218,148
Apr 10, 20252.052.192.002.092.09-1.42%43,693
Apr 9, 20251.932.171.862.122.129.84%108,386
Apr 8, 20252.102.271.881.931.93-4.93%96,598
Apr 7, 20251.962.181.852.032.03-193,468
Apr 4, 20252.002.111.972.032.03-5.58%167,096
Apr 3, 20252.132.282.122.152.15-9.66%106,372
Apr 2, 20252.302.462.292.382.382.15%40,739
Apr 1, 20252.302.472.282.332.330.43%33,734
Mar 31, 20252.332.392.142.322.32-3.73%107,398
Mar 28, 20252.462.482.302.412.41-2.03%110,362
Mar 27, 20252.552.672.452.462.46-4.65%88,975