Skip to main content
One Stop Systems, Inc. (OSS)
NASDAQ: OSS · Real-Time Price · USD
4.300
+0.210 (5.13%)
At close: Jan 21, 2025, 4:00 PM
4.490
+0.190 (4.42%)
Pre-market: Jan 22, 2025, 8:01 AM EST

One Stop Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20254.234.333.754.304.305.13%545,926
Jan 17, 20253.674.203.514.094.0913.30%820,286
Jan 16, 20253.303.653.213.613.619.73%173,335
Jan 15, 20253.173.353.133.293.296.47%97,228
Jan 14, 20253.133.193.063.093.09-0.32%38,287
Jan 13, 20253.093.163.053.103.10-1.90%93,209
Jan 10, 20253.173.313.103.163.16-2.77%103,414
Jan 8, 20253.623.623.203.253.25-9.97%115,138
Jan 7, 20253.583.743.403.613.612.56%165,070
Jan 6, 20253.783.803.483.523.52-6.88%146,615
Jan 3, 20253.553.793.453.783.785.00%270,596
Jan 2, 20253.413.853.413.603.607.46%330,186
Dec 31, 20243.523.663.343.353.35-5.10%131,209
Dec 30, 20243.353.803.333.533.534.44%274,054
Dec 27, 20243.403.453.153.383.38-0.59%234,032
Dec 26, 20242.923.482.883.403.4016.44%350,309
Dec 24, 20242.882.972.832.922.921.39%46,438
Dec 23, 20243.003.042.822.882.88-7.10%107,485
Dec 20, 20242.903.102.753.103.106.90%234,718
Dec 19, 20242.532.952.522.902.9017.89%316,893
Dec 18, 20242.622.622.462.462.46-6.11%123,257
Dec 17, 20242.632.682.442.622.620.38%133,685
Dec 16, 20242.722.722.522.612.61-2.97%97,351
Dec 13, 20242.752.752.522.692.69-1.47%44,078
Dec 12, 20242.742.802.612.732.73-0.36%74,227
Dec 11, 20242.622.752.612.742.744.18%63,573
Dec 10, 20242.792.852.562.632.63-4.36%113,636
Dec 9, 20242.712.982.702.752.752.61%210,399
Dec 6, 20242.422.752.382.682.6811.20%323,276
Dec 5, 20242.402.412.302.412.414.33%62,371
Dec 4, 20242.352.352.222.312.310.87%60,208
Dec 3, 20242.422.422.292.292.29-5.37%46,957
Dec 2, 20242.372.422.332.422.422.11%32,658
Nov 29, 20242.442.452.302.372.373.04%57,456
Nov 27, 20242.332.382.262.302.30-2.13%77,599
Nov 26, 20242.342.402.302.352.351.29%51,773
Nov 25, 20242.302.502.292.322.32-0.43%111,902
Nov 22, 20242.462.472.242.332.33-4.51%283,315
Nov 21, 20242.382.452.252.442.444.72%59,891
Nov 20, 20242.362.372.322.332.33-1.27%25,453
Nov 19, 20242.392.462.362.362.36-1.26%29,045
Nov 18, 20242.392.482.302.392.39-51,479
Nov 15, 20242.362.402.302.392.392.58%45,826
Nov 14, 20242.382.382.302.332.33-1.27%62,183
Nov 13, 20242.432.462.332.362.36-0.84%81,580
Nov 12, 20242.382.622.302.382.38-2.06%189,020
Nov 11, 20242.602.662.412.432.43-8.99%100,418
Nov 8, 20242.422.672.402.672.6712.18%117,384
Nov 7, 20242.372.442.322.382.380.85%37,708
Nov 6, 20242.242.402.202.362.364.89%105,830
Nov 5, 20242.252.302.202.252.25-0.44%42,890
Nov 4, 20242.292.352.262.262.26-2.16%48,774
Nov 1, 20242.322.442.272.312.310.43%19,890
Oct 31, 20242.312.342.232.302.300.44%50,300
Oct 30, 20242.402.432.292.292.29-3.38%23,577
Oct 29, 20242.502.502.362.372.37-3.07%20,653
Oct 28, 20242.402.502.372.452.451.87%39,513
Oct 25, 20242.432.462.372.402.40-0.41%22,481
Oct 24, 20242.332.512.332.412.412.77%40,280
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