One Stop Systems, Inc. (OSS)
NASDAQ: OSS · Real-Time Price · USD
5.62
0.00 (0.00%)
At close: Sep 26, 2025, 4:00 PM EDT
5.78
+0.16 (2.85%)
After-hours: Sep 26, 2025, 7:59 PM EDT
One Stop Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.68 | 5.72 | 5.33 | 5.62 | 5.62 | - | 788,149 |
| Sep 25, 2025 | 5.85 | 6.05 | 5.59 | 5.62 | 5.62 | -5.23% | 911,082 |
| Sep 24, 2025 | 6.26 | 6.27 | 5.92 | 5.93 | 5.93 | -5.12% | 566,410 |
| Sep 23, 2025 | 6.84 | 6.84 | 6.22 | 6.25 | 6.25 | -8.76% | 904,433 |
| Sep 22, 2025 | 6.78 | 6.98 | 6.56 | 6.85 | 6.85 | -0.15% | 592,020 |
| Sep 19, 2025 | 6.90 | 7.20 | 6.80 | 6.86 | 6.86 | 1.03% | 808,423 |
| Sep 18, 2025 | 6.77 | 6.97 | 6.69 | 6.79 | 6.79 | 3.03% | 664,304 |
| Sep 17, 2025 | 6.38 | 6.93 | 6.30 | 6.59 | 6.59 | 1.23% | 2,310,928 |
| Sep 16, 2025 | 6.33 | 6.67 | 6.05 | 6.51 | 6.51 | 3.01% | 871,500 |
| Sep 15, 2025 | 5.62 | 6.32 | 5.41 | 6.32 | 6.32 | 13.67% | 781,914 |
| Sep 12, 2025 | 5.70 | 5.75 | 5.51 | 5.56 | 5.56 | -0.18% | 317,144 |
| Sep 11, 2025 | 5.38 | 5.64 | 5.38 | 5.57 | 5.57 | 3.92% | 391,749 |
| Sep 10, 2025 | 5.69 | 5.71 | 5.20 | 5.36 | 5.36 | -4.11% | 446,536 |
| Sep 9, 2025 | 5.60 | 5.72 | 5.50 | 5.59 | 5.59 | 0.36% | 313,039 |
| Sep 8, 2025 | 5.73 | 5.73 | 5.53 | 5.57 | 5.57 | -2.79% | 300,382 |
| Sep 5, 2025 | 5.86 | 5.98 | 5.56 | 5.73 | 5.73 | -1.55% | 317,743 |
| Sep 4, 2025 | 5.70 | 5.85 | 5.63 | 5.82 | 5.82 | 1.57% | 240,830 |
| Sep 3, 2025 | 5.83 | 5.94 | 5.63 | 5.73 | 5.73 | -0.69% | 302,740 |
| Sep 2, 2025 | 5.80 | 5.96 | 5.68 | 5.77 | 5.77 | -3.03% | 399,579 |
| Aug 29, 2025 | 6.33 | 6.33 | 5.78 | 5.95 | 5.95 | -6.00% | 715,206 |
| Aug 28, 2025 | 6.31 | 6.53 | 6.21 | 6.33 | 6.33 | 0.96% | 978,433 |
| Aug 27, 2025 | 6.20 | 6.60 | 6.00 | 6.27 | 6.27 | 1.13% | 2,312,814 |
| Aug 26, 2025 | 5.89 | 6.30 | 5.83 | 6.20 | 6.20 | 5.26% | 882,287 |
| Aug 25, 2025 | 5.60 | 6.10 | 5.60 | 5.89 | 5.89 | 2.61% | 728,598 |
| Aug 22, 2025 | 5.60 | 5.77 | 5.37 | 5.74 | 5.74 | 1.59% | 849,166 |
| Aug 21, 2025 | 5.15 | 5.69 | 5.11 | 5.65 | 5.65 | 8.65% | 557,688 |
| Aug 20, 2025 | 4.95 | 5.44 | 4.76 | 5.20 | 5.20 | 5.05% | 542,866 |
| Aug 19, 2025 | 5.18 | 5.20 | 4.91 | 4.95 | 4.95 | -4.44% | 324,220 |
| Aug 18, 2025 | 5.08 | 5.27 | 4.90 | 5.18 | 5.18 | 1.17% | 401,386 |
| Aug 15, 2025 | 5.26 | 5.35 | 5.07 | 5.12 | 5.12 | -2.66% | 356,068 |
| Aug 14, 2025 | 5.43 | 5.49 | 5.15 | 5.26 | 5.26 | -6.24% | 300,698 |
| Aug 13, 2025 | 5.69 | 5.76 | 5.38 | 5.61 | 5.61 | -0.71% | 436,244 |
| Aug 12, 2025 | 5.69 | 5.69 | 5.34 | 5.65 | 5.65 | 0.18% | 444,495 |
| Aug 11, 2025 | 5.55 | 5.79 | 5.30 | 5.64 | 5.64 | 3.11% | 650,650 |
| 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 |