One Stop Systems, Inc. (OSS)
NASDAQ: OSS · Real-Time Price · USD
5.90
-0.19 (-3.12%)
At close: Jul 18, 2025, 4:00 PM
5.88
-0.02 (-0.34%)
After-hours: Jul 18, 2025, 7:59 PM EDT
One Stop Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 6.07 | 6.13 | 5.69 | 5.90 | 5.90 | -3.12% | 772,036 |
| Jul 17, 2025 | 5.80 | 6.40 | 5.73 | 6.09 | 6.09 | 3.92% | 1,360,403 |
| Jul 16, 2025 | 5.60 | 5.88 | 5.34 | 5.86 | 5.86 | 4.64% | 977,404 |
| Jul 15, 2025 | 5.23 | 5.66 | 5.12 | 5.60 | 5.60 | 10.45% | 1,360,980 |
| Jul 14, 2025 | 5.03 | 5.15 | 4.44 | 5.07 | 5.07 | 3.68% | 797,418 |
| Jul 11, 2025 | 4.45 | 5.23 | 4.30 | 4.89 | 4.89 | 11.14% | 1,098,055 |
| Jul 10, 2025 | 4.15 | 4.55 | 4.05 | 4.40 | 4.40 | 10.28% | 720,994 |
| Jul 9, 2025 | 4.08 | 4.10 | 3.87 | 3.99 | 3.99 | -2.21% | 248,724 |
| Jul 8, 2025 | 4.10 | 4.19 | 4.00 | 4.08 | 4.08 | 0.49% | 272,105 |
| Jul 7, 2025 | 4.00 | 4.30 | 3.94 | 4.06 | 4.06 | 1.50% | 452,317 |
| Jul 3, 2025 | 3.90 | 4.05 | 3.90 | 4.00 | 4.00 | 3.90% | 175,565 |
| Jul 2, 2025 | 3.89 | 4.05 | 3.84 | 3.85 | 3.85 | -1.28% | 274,051 |
| Jul 1, 2025 | 3.55 | 4.06 | 3.53 | 3.90 | 3.90 | 9.86% | 524,459 |
| Jun 30, 2025 | 3.70 | 3.81 | 3.46 | 3.55 | 3.55 | -4.57% | 500,814 |
| Jun 27, 2025 | 3.85 | 3.97 | 3.64 | 3.72 | 3.72 | -3.88% | 309,939 |
| Jun 26, 2025 | 3.95 | 4.03 | 3.80 | 3.87 | 3.87 | -1.02% | 298,832 |
| Jun 25, 2025 | 3.88 | 4.04 | 3.80 | 3.91 | 3.91 | 1.03% | 283,836 |
| Jun 24, 2025 | 4.00 | 4.08 | 3.75 | 3.87 | 3.87 | -1.53% | 378,880 |
| Jun 23, 2025 | 4.09 | 4.26 | 3.85 | 3.93 | 3.93 | -3.91% | 629,330 |
| Jun 20, 2025 | 4.64 | 4.65 | 4.01 | 4.09 | 4.09 | -10.70% | 931,367 |
| Jun 18, 2025 | 4.55 | 4.65 | 4.20 | 4.58 | 4.58 | -0.11% | 780,084 |
| Jun 17, 2025 | 4.61 | 4.80 | 4.30 | 4.59 | 4.59 | 2.34% | 1,025,526 |
| Jun 16, 2025 | 4.00 | 4.56 | 3.75 | 4.48 | 4.48 | 16.67% | 2,078,639 |
| Jun 13, 2025 | 3.40 | 3.95 | 3.39 | 3.84 | 3.84 | 12.28% | 882,121 |
| Jun 12, 2025 | 3.80 | 3.80 | 3.41 | 3.42 | 3.42 | -7.57% | 438,969 |
| Jun 11, 2025 | 3.50 | 3.89 | 3.41 | 3.70 | 3.70 | 14.55% | 1,079,236 |
| Jun 10, 2025 | 3.25 | 3.26 | 3.06 | 3.23 | 3.23 | 0.94% | 111,638 |
| Jun 9, 2025 | 3.31 | 3.33 | 3.06 | 3.20 | 3.20 | -1.54% | 196,709 |
| Jun 6, 2025 | 3.00 | 3.35 | 3.00 | 3.25 | 3.25 | 5.86% | 253,875 |
| Jun 5, 2025 | 3.15 | 3.30 | 3.00 | 3.07 | 3.07 | 0.33% | 276,757 |
| Jun 4, 2025 | 2.99 | 3.38 | 2.94 | 3.06 | 3.06 | 10.47% | 895,582 |
| Jun 3, 2025 | 2.76 | 2.90 | 2.75 | 2.77 | 2.77 | -0.72% | 90,086 |
| Jun 2, 2025 | 2.81 | 2.84 | 2.69 | 2.79 | 2.79 | -0.71% | 59,403 |
| May 30, 2025 | 2.89 | 2.89 | 2.72 | 2.81 | 2.81 | -0.71% | 92,567 |
| May 29, 2025 | 2.89 | 2.93 | 2.70 | 2.83 | 2.83 | 2.54% | 150,841 |
| May 28, 2025 | 2.85 | 2.95 | 2.68 | 2.76 | 2.76 | -0.72% | 87,958 |
| May 27, 2025 | 2.54 | 2.87 | 2.51 | 2.78 | 2.78 | 11.20% | 265,688 |
| May 23, 2025 | 2.51 | 2.60 | 2.46 | 2.50 | 2.50 | -1.96% | 78,630 |
| May 22, 2025 | 2.60 | 2.64 | 2.46 | 2.55 | 2.55 | -0.58% | 125,554 |
| May 21, 2025 | 2.60 | 2.82 | 2.45 | 2.57 | 2.57 | -2.10% | 239,545 |
| May 20, 2025 | 2.46 | 2.64 | 2.46 | 2.62 | 2.62 | 6.94% | 70,122 |
| May 19, 2025 | 2.43 | 2.48 | 2.37 | 2.45 | 2.45 | -1.61% | 37,153 |
| May 16, 2025 | 2.54 | 2.62 | 2.46 | 2.49 | 2.49 | -3.11% | 67,675 |
| May 15, 2025 | 2.63 | 2.66 | 2.55 | 2.57 | 2.57 | -2.28% | 42,381 |
| May 14, 2025 | 2.64 | 2.73 | 2.59 | 2.63 | 2.63 | -1.87% | 41,294 |
| May 13, 2025 | 2.67 | 2.73 | 2.60 | 2.68 | 2.68 | 2.68% | 52,264 |
| May 12, 2025 | 2.70 | 2.76 | 2.57 | 2.61 | 2.61 | - | 70,082 |
| May 9, 2025 | 2.48 | 2.66 | 2.43 | 2.61 | 2.61 | 5.24% | 94,866 |
| May 8, 2025 | 2.34 | 2.52 | 2.34 | 2.48 | 2.48 | 2.90% | 149,513 |
| May 7, 2025 | 2.40 | 2.53 | 2.33 | 2.41 | 2.41 | -6.95% | 249,588 |