Skip to main content
One Stop Systems, Inc. (OSS)
NASDAQ: OSS · Real-Time Price · USD
2.610
+0.130 (5.24%)
At close: May 9, 2025, 4:00 PM
2.500
-0.110 (-4.21%)
After-hours: May 9, 2025, 7:38 PM EDT

One Stop Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20252.482.662.432.612.615.24%94,866
May 8, 20252.342.522.342.482.482.90%149,513
May 7, 20252.402.532.332.412.41-6.95%249,588
May 6, 20252.702.842.522.592.59-6.16%92,317
May 5, 20252.422.902.422.762.7614.05%237,173
May 2, 20252.392.582.392.422.420.41%117,324
May 1, 20252.352.472.322.412.414.33%34,922
Apr 30, 20252.312.372.172.312.314.05%70,387
Apr 29, 20252.192.292.192.222.22-35,724
Apr 28, 20252.362.402.172.222.22-6.33%61,661
Apr 25, 20252.382.392.302.372.37-0.42%56,633
Apr 24, 20252.222.402.192.382.387.21%47,429
Apr 23, 20252.222.342.172.222.226.22%31,622
Apr 22, 20252.082.202.072.092.090.97%41,467
Apr 21, 20252.022.121.982.072.07-2.36%54,239
Apr 17, 20252.062.162.042.122.124.95%67,149
Apr 16, 20252.162.171.982.022.02-6.48%42,195
Apr 15, 20252.162.242.152.162.16-2.26%39,672
Apr 14, 20252.142.252.072.212.216.25%58,192
Apr 11, 20252.092.201.982.082.08-0.48%218,148
Apr 10, 20252.052.192.002.092.09-1.42%43,693
Apr 9, 20251.932.171.862.122.129.84%108,386
Apr 8, 20252.102.271.881.931.93-4.93%96,598
Apr 7, 20251.962.181.852.032.03-193,468
Apr 4, 20252.002.111.972.032.03-5.58%167,096
Apr 3, 20252.132.282.122.152.15-9.66%106,372
Apr 2, 20252.302.462.292.382.382.15%40,739
Apr 1, 20252.302.472.282.332.330.43%33,734
Mar 31, 20252.332.392.142.322.32-3.73%107,398
Mar 28, 20252.462.482.302.412.41-2.03%110,362
Mar 27, 20252.552.672.452.462.46-4.65%88,975
Mar 26, 20252.702.702.512.582.58-5.49%83,533
Mar 25, 20252.672.842.612.732.733.02%50,293
Mar 24, 20252.792.792.472.652.65-3.28%192,794
Mar 21, 20252.722.782.632.742.740.74%94,159
Mar 20, 20252.462.882.442.722.7212.40%305,030
Mar 19, 20252.762.802.262.422.42-20.92%690,087
Mar 18, 20252.953.242.873.063.063.03%310,687
Mar 17, 20252.883.042.852.972.972.41%138,785
Mar 14, 20252.652.932.652.902.9011.54%136,771
Mar 13, 20252.662.742.512.602.60-2.99%85,087
Mar 12, 20252.682.742.532.682.682.68%115,619
Mar 11, 20252.602.702.482.612.61-1.14%120,585
Mar 10, 20252.872.902.572.642.64-10.81%152,555
Mar 7, 20252.953.002.822.962.96-0.34%82,916
Mar 6, 20253.063.222.862.972.971.71%208,909
Mar 5, 20252.852.952.762.922.923.73%95,412
Mar 4, 20252.802.902.622.822.82-0.18%191,709
Mar 3, 20253.123.172.782.822.82-10.19%154,535
Feb 28, 20253.103.232.943.143.14-0.32%178,948