Skip to main content
One Stop Systems, Inc. (OSS)
NASDAQ: OSS · Real-Time Price · USD
2.400
-0.010 (-0.41%)
Oct 25, 2024, 4:00 PM EDT - Market closed

One Stop Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20242.332.512.332.412.412.77%40,230
Oct 23, 20242.372.442.272.352.35-0.21%74,710
Oct 22, 20242.602.622.252.352.35-8.91%96,231
Oct 21, 20242.582.702.542.582.58-1.15%44,713
Oct 18, 20242.632.702.552.612.61-0.38%59,375
Oct 17, 20242.732.782.562.622.62-2.96%45,100
Oct 16, 20242.422.712.422.702.7012.03%123,494
Oct 15, 20242.572.642.372.412.41-6.95%57,285
Oct 14, 20242.372.692.372.592.599.75%68,359
Oct 11, 20242.332.482.292.362.361.72%71,706
Oct 10, 20242.422.532.292.322.32-5.50%64,876
Oct 9, 20242.762.772.412.462.46-10.73%119,492
Oct 8, 20242.662.882.602.752.754.17%199,927
Oct 7, 20242.422.692.422.642.649.54%143,019
Oct 4, 20242.572.572.392.412.41-3.21%58,966
Oct 3, 20242.342.602.342.492.498.73%130,069
Oct 2, 20242.272.332.222.292.291.78%24,921
Oct 1, 20242.382.382.252.252.25-5.86%36,595
Sep 30, 20242.362.482.332.392.393.02%74,748
Sep 27, 20242.152.342.122.322.329.43%67,204
Sep 26, 20242.102.202.072.122.121.44%32,782
Sep 25, 20242.102.142.072.092.09-0.95%26,724
Sep 24, 20242.152.162.062.112.11-0.47%32,875
Sep 23, 20242.202.202.062.122.12-2.30%29,314
Sep 20, 20242.112.182.082.172.172.36%45,746
Sep 19, 20242.182.252.092.122.12-0.47%50,826
Sep 18, 20242.152.202.092.132.13-0.93%52,501
Sep 17, 20242.202.202.142.152.15-1.38%49,365
Sep 16, 20242.202.342.152.182.18-0.46%43,456
Sep 13, 20242.252.302.182.192.19-1.79%55,430
Sep 12, 20242.212.292.212.232.231.36%61,613
Sep 11, 20242.212.242.152.202.20-53,868
Sep 10, 20242.142.222.142.202.201.38%49,281
Sep 9, 20242.242.262.122.172.17-3.56%35,442
Sep 6, 20242.312.342.172.252.25-2.60%29,606
Sep 5, 20242.352.422.292.312.31-2.12%37,536
Sep 4, 20242.382.432.272.362.36-0.84%49,952
Sep 3, 20242.512.592.262.382.38-4.80%120,684
Aug 30, 20242.582.582.442.502.50-0.79%103,065
Aug 29, 20242.702.792.452.522.52-7.01%296,031
Aug 28, 20242.723.092.602.712.715.04%951,393
Aug 27, 20242.202.712.152.582.5825.85%1,003,488
Aug 26, 20242.042.202.032.052.05-0.97%35,713
Aug 23, 20242.142.202.062.072.07-3.27%55,364
Aug 22, 20242.052.152.042.142.145.42%138,345
Aug 21, 20242.072.071.982.032.031.60%19,318
Aug 20, 20242.032.101.982.002.00-2.06%54,516
Aug 19, 20242.032.101.982.042.04-2.39%54,674
Aug 16, 20241.982.161.982.092.094.50%103,068
Aug 15, 20242.012.091.962.002.00-59,675
Aug 14, 20241.972.151.922.002.005.26%158,181
Aug 13, 20241.942.011.861.901.901.60%90,666
Aug 12, 20241.972.041.821.871.87-4.59%85,147
Aug 9, 20242.012.091.961.961.96-9.68%227,711
Aug 8, 20242.192.262.132.172.172.84%48,790
Aug 7, 20242.212.242.102.112.11-3.65%22,704
Aug 6, 20242.102.342.012.192.199.50%48,522
Aug 5, 20242.032.122.002.002.00-7.41%69,086
Aug 2, 20242.172.232.132.162.16-0.46%58,498
Aug 1, 20242.232.262.142.172.17-2.25%19,735
Jul 31, 20242.202.352.202.222.22-36,120
Jul 30, 20242.272.342.222.222.22-0.89%47,032
Jul 29, 20242.272.302.222.242.24-1.32%56,910
Jul 26, 20242.352.352.252.272.27-2.58%20,918
Jul 25, 20242.332.422.252.332.33-1.27%30,305
Jul 24, 20242.352.402.312.362.360.85%48,454
Jul 23, 20242.302.392.252.342.340.86%20,058
Jul 22, 20242.302.392.232.322.321.75%30,628
Jul 19, 20242.262.332.222.282.280.88%45,299
Jul 18, 20242.382.532.202.262.26-5.04%90,198
Jul 17, 20242.472.502.272.382.38-4.03%37,612
Jul 16, 20242.502.562.422.482.480.81%95,897
Jul 15, 20242.342.502.322.462.463.80%65,589
Jul 12, 20242.322.382.252.372.374.41%52,103
Jul 11, 20242.292.312.252.272.270.89%36,381
Jul 10, 20242.232.382.212.252.251.81%58,987
Jul 9, 20242.202.262.182.212.21-32,695
Jul 8, 20242.232.292.212.212.21-0.90%35,703
Jul 5, 20242.242.262.182.232.231.83%33,033
Jul 3, 20242.182.282.162.192.19-0.45%79,585
Jul 2, 20242.252.502.202.202.20-1.35%67,768
Jul 1, 20242.402.442.202.232.23-7.47%55,565
Jun 28, 20242.312.512.302.412.414.78%41,032
Jun 27, 20242.382.382.232.302.30-2.54%35,601
Jun 26, 20242.352.362.212.362.360.43%85,153
Jun 25, 20242.462.502.342.352.35-4.47%51,529
Jun 24, 20242.532.602.452.462.46-3.91%67,971
Jun 21, 20242.752.812.522.562.56-4.12%103,161
Jun 20, 20242.652.872.642.672.671.52%148,661
Jun 18, 20242.702.882.592.632.63-189,097
Jun 17, 20242.572.732.502.632.636.48%160,496
Jun 14, 20242.532.532.352.472.47-1.98%61,621
Jun 13, 20242.592.622.482.522.52-1.18%63,738
Jun 12, 20242.502.632.462.552.552.00%74,317
Jun 11, 20242.542.682.422.502.50-1.19%104,406
Jun 10, 20242.212.702.212.532.5321.63%420,086
Jun 7, 20242.102.202.042.082.08-1.42%73,201
Jun 6, 20242.182.182.112.112.11-3.21%31,697
Jun 5, 20242.052.202.012.182.187.92%39,539
Jun 4, 20242.112.132.012.022.02-6.91%41,817