One Stop Systems, Inc. (OSS)
NASDAQ: OSS · Real-Time Price · USD
5.68
+0.21 (3.84%)
Aug 11, 2025, 2:04 PM - Market open
One Stop Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 5.55 | 5.79 | 5.30 | 5.68 | - | 3.84% | 493,988 |
| Aug 8, 2025 | 5.00 | 5.65 | 4.99 | 5.47 | 5.47 | 10.51% | 634,758 |
| Aug 7, 2025 | 5.01 | 5.70 | 4.90 | 4.95 | 4.95 | 0.61% | 847,771 |
| Aug 6, 2025 | 5.07 | 5.08 | 4.84 | 4.92 | 4.92 | -2.38% | 240,290 |
| Aug 5, 2025 | 5.10 | 5.14 | 4.82 | 5.04 | 5.04 | -1.18% | 260,670 |
| Aug 4, 2025 | 4.99 | 5.19 | 4.99 | 5.10 | 5.10 | 3.45% | 195,041 |
| Aug 1, 2025 | 5.27 | 5.27 | 4.86 | 4.93 | 4.93 | -8.53% | 529,798 |
| Jul 31, 2025 | 5.33 | 5.50 | 5.08 | 5.39 | 5.39 | 1.51% | 358,652 |
| Jul 30, 2025 | 5.01 | 5.55 | 5.00 | 5.31 | 5.31 | 4.73% | 479,569 |
| Jul 29, 2025 | 5.50 | 5.57 | 5.04 | 5.07 | 5.07 | -6.80% | 450,765 |
| Jul 28, 2025 | 5.24 | 5.52 | 5.24 | 5.44 | 5.44 | 4.21% | 348,614 |
| Jul 25, 2025 | 5.52 | 5.53 | 5.18 | 5.22 | 5.22 | -6.12% | 358,558 |
| Jul 24, 2025 | 5.60 | 5.70 | 5.44 | 5.56 | 5.56 | 0.18% | 337,827 |
| Jul 23, 2025 | 5.41 | 5.59 | 5.30 | 5.55 | 5.55 | 2.59% | 455,555 |
| Jul 22, 2025 | 5.60 | 5.70 | 5.30 | 5.41 | 5.41 | -3.91% | 556,878 |
| Jul 21, 2025 | 5.97 | 6.06 | 5.58 | 5.63 | 5.63 | -4.58% | 547,235 |
| 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 |