One Stop Systems, Inc. (OSS)
NASDAQ: OSS · Real-Time Price · USD
2.070
+0.050 (2.48%)
Apr 17, 2025, 4:00 PM EDT - Market closed
One Stop Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 2.06 | 2.16 | 2.04 | 2.12 | 2.12 | 4.95% | 67,149 |
| Apr 16, 2025 | 2.16 | 2.17 | 1.98 | 2.02 | 2.02 | -6.48% | 42,195 |
| Apr 15, 2025 | 2.16 | 2.24 | 2.15 | 2.16 | 2.16 | -2.26% | 39,672 |
| Apr 14, 2025 | 2.14 | 2.25 | 2.07 | 2.21 | 2.21 | 6.25% | 58,192 |
| Apr 11, 2025 | 2.09 | 2.20 | 1.98 | 2.08 | 2.08 | -0.48% | 218,148 |
| Apr 10, 2025 | 2.05 | 2.19 | 2.00 | 2.09 | 2.09 | -1.42% | 43,693 |
| Apr 9, 2025 | 1.93 | 2.17 | 1.86 | 2.12 | 2.12 | 9.84% | 108,386 |
| Apr 8, 2025 | 2.10 | 2.27 | 1.88 | 1.93 | 1.93 | -4.93% | 96,598 |
| Apr 7, 2025 | 1.96 | 2.18 | 1.85 | 2.03 | 2.03 | - | 193,468 |
| Apr 4, 2025 | 2.00 | 2.11 | 1.97 | 2.03 | 2.03 | -5.58% | 167,096 |
| Apr 3, 2025 | 2.13 | 2.28 | 2.12 | 2.15 | 2.15 | -9.66% | 106,372 |
| Apr 2, 2025 | 2.30 | 2.46 | 2.29 | 2.38 | 2.38 | 2.15% | 40,739 |
| Apr 1, 2025 | 2.30 | 2.47 | 2.28 | 2.33 | 2.33 | 0.43% | 33,734 |
| Mar 31, 2025 | 2.33 | 2.39 | 2.14 | 2.32 | 2.32 | -3.73% | 107,398 |
| Mar 28, 2025 | 2.46 | 2.48 | 2.30 | 2.41 | 2.41 | -2.03% | 110,362 |
| Mar 27, 2025 | 2.55 | 2.67 | 2.45 | 2.46 | 2.46 | -4.65% | 88,975 |
| Mar 26, 2025 | 2.70 | 2.70 | 2.51 | 2.58 | 2.58 | -5.49% | 83,533 |
| Mar 25, 2025 | 2.67 | 2.84 | 2.61 | 2.73 | 2.73 | 3.02% | 50,293 |
| Mar 24, 2025 | 2.79 | 2.79 | 2.47 | 2.65 | 2.65 | -3.28% | 192,794 |
| Mar 21, 2025 | 2.72 | 2.78 | 2.63 | 2.74 | 2.74 | 0.74% | 94,159 |
| Mar 20, 2025 | 2.46 | 2.88 | 2.44 | 2.72 | 2.72 | 12.40% | 305,030 |
| Mar 19, 2025 | 2.76 | 2.80 | 2.26 | 2.42 | 2.42 | -20.92% | 690,087 |
| Mar 18, 2025 | 2.95 | 3.24 | 2.87 | 3.06 | 3.06 | 3.03% | 310,687 |
| Mar 17, 2025 | 2.88 | 3.04 | 2.85 | 2.97 | 2.97 | 2.41% | 138,785 |
| Mar 14, 2025 | 2.65 | 2.93 | 2.65 | 2.90 | 2.90 | 11.54% | 136,771 |
| Mar 13, 2025 | 2.66 | 2.74 | 2.51 | 2.60 | 2.60 | -2.99% | 85,087 |
| Mar 12, 2025 | 2.68 | 2.74 | 2.53 | 2.68 | 2.68 | 2.68% | 115,619 |
| Mar 11, 2025 | 2.60 | 2.70 | 2.48 | 2.61 | 2.61 | -1.14% | 120,585 |
| Mar 10, 2025 | 2.87 | 2.90 | 2.57 | 2.64 | 2.64 | -10.81% | 152,555 |
| Mar 7, 2025 | 2.95 | 3.00 | 2.82 | 2.96 | 2.96 | -0.34% | 82,916 |
| Mar 6, 2025 | 3.06 | 3.22 | 2.86 | 2.97 | 2.97 | 1.71% | 208,909 |
| Mar 5, 2025 | 2.85 | 2.95 | 2.76 | 2.92 | 2.92 | 3.73% | 95,412 |
| Mar 4, 2025 | 2.80 | 2.90 | 2.62 | 2.82 | 2.82 | -0.18% | 191,709 |
| Mar 3, 2025 | 3.12 | 3.17 | 2.78 | 2.82 | 2.82 | -10.19% | 154,535 |
| Feb 28, 2025 | 3.10 | 3.23 | 2.94 | 3.14 | 3.14 | -0.32% | 178,948 |
| Feb 27, 2025 | 3.45 | 3.61 | 3.11 | 3.15 | 3.15 | -8.96% | 155,343 |
| Feb 26, 2025 | 3.41 | 3.52 | 3.15 | 3.46 | 3.46 | 5.81% | 157,013 |
| Feb 25, 2025 | 3.67 | 3.67 | 3.12 | 3.27 | 3.27 | -11.86% | 287,704 |
| Feb 24, 2025 | 3.97 | 3.97 | 3.50 | 3.71 | 3.71 | -5.36% | 309,882 |
| Feb 21, 2025 | 4.00 | 4.35 | 3.80 | 3.92 | 3.92 | 5.09% | 1,359,580 |
| Feb 20, 2025 | 3.55 | 3.78 | 3.26 | 3.73 | 3.73 | 7.80% | 832,023 |
| Feb 19, 2025 | 3.62 | 3.65 | 3.27 | 3.46 | 3.46 | -3.89% | 229,904 |
| Feb 18, 2025 | 3.78 | 3.81 | 3.52 | 3.60 | 3.60 | -4.26% | 266,872 |
| Feb 14, 2025 | 4.14 | 4.17 | 3.64 | 3.76 | 3.76 | -8.29% | 449,816 |
| Feb 13, 2025 | 4.34 | 4.34 | 3.95 | 4.10 | 4.10 | -0.49% | 244,177 |
| Feb 12, 2025 | 4.00 | 4.17 | 3.86 | 4.12 | 4.12 | 2.23% | 205,930 |
| Feb 11, 2025 | 4.46 | 4.46 | 4.00 | 4.03 | 4.03 | -8.20% | 358,518 |
| Feb 10, 2025 | 4.25 | 4.88 | 4.11 | 4.39 | 4.39 | 8.13% | 801,619 |
| Feb 7, 2025 | 4.17 | 4.19 | 3.90 | 4.06 | 4.06 | -1.69% | 114,377 |
| Feb 6, 2025 | 4.30 | 4.30 | 4.02 | 4.13 | 4.13 | -3.84% | 148,834 |