One Stop Systems, Inc. (OSS)
NASDAQ: OSS · Real-Time Price · USD
11.34
-0.33 (-2.83%)
At close: Jan 22, 2026, 4:00 PM EST
11.40
+0.06 (0.53%)
After-hours: Jan 22, 2026, 7:58 PM EST
One Stop Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 11.71 | 11.94 | 10.92 | 11.34 | 11.34 | -2.83% | 3,431,223 |
| Jan 21, 2026 | 11.10 | 11.75 | 9.75 | 11.67 | 11.67 | 8.26% | 4,898,195 |
| Jan 20, 2026 | 10.10 | 11.85 | 9.80 | 10.78 | 10.78 | 1.13% | 4,377,430 |
| Jan 16, 2026 | 10.56 | 11.20 | 10.29 | 10.66 | 10.66 | -1.75% | 2,974,820 |
| Jan 15, 2026 | 11.69 | 11.90 | 10.82 | 10.85 | 10.85 | -7.19% | 3,296,901 |
| Jan 14, 2026 | 10.90 | 12.30 | 10.82 | 11.69 | 11.69 | 3.45% | 5,079,236 |
| Jan 13, 2026 | 11.97 | 12.75 | 10.75 | 11.30 | 11.30 | 8.13% | 8,203,640 |
| Jan 12, 2026 | 9.13 | 10.72 | 8.82 | 10.45 | 10.45 | 29.49% | 8,339,009 |
| Jan 9, 2026 | 8.84 | 9.00 | 7.95 | 8.07 | 8.07 | -8.19% | 3,458,802 |
| Jan 8, 2026 | 8.61 | 9.94 | 8.53 | 8.79 | 8.79 | 11.69% | 6,040,352 |
| Jan 7, 2026 | 6.93 | 8.00 | 6.50 | 7.87 | 7.87 | 22.20% | 4,491,958 |
| Jan 6, 2026 | 6.92 | 6.94 | 6.37 | 6.44 | 6.44 | -6.67% | 1,233,266 |
| Jan 5, 2026 | 7.08 | 7.41 | 6.69 | 6.90 | 6.90 | 1.47% | 927,026 |
| Jan 2, 2026 | 7.33 | 7.47 | 6.71 | 6.80 | 6.80 | -5.29% | 871,447 |
| Dec 31, 2025 | 7.57 | 7.89 | 7.08 | 7.18 | 7.18 | 0.42% | 915,132 |
| Dec 30, 2025 | 7.16 | 7.27 | 7.02 | 7.15 | 7.15 | 0.42% | 970,500 |
| Dec 29, 2025 | 6.99 | 7.26 | 6.87 | 7.12 | 7.12 | -0.97% | 277,190 |
| Dec 26, 2025 | 7.24 | 7.34 | 7.00 | 7.19 | 7.19 | -0.55% | 369,958 |
| Dec 24, 2025 | 7.41 | 7.41 | 7.02 | 7.23 | 7.23 | -2.43% | 217,219 |
| Dec 23, 2025 | 7.32 | 7.77 | 7.32 | 7.41 | 7.41 | 2.07% | 344,982 |
| Dec 22, 2025 | 7.45 | 7.46 | 7.20 | 7.26 | 7.26 | -1.22% | 472,632 |
| Dec 19, 2025 | 7.19 | 7.56 | 7.18 | 7.35 | 7.35 | 2.51% | 564,187 |
| Dec 18, 2025 | 6.99 | 7.52 | 6.99 | 7.17 | 7.17 | 5.75% | 639,798 |
| Dec 17, 2025 | 7.03 | 7.08 | 6.50 | 6.78 | 6.78 | -2.87% | 604,883 |
| Dec 16, 2025 | 6.78 | 7.13 | 6.77 | 6.98 | 6.98 | 1.90% | 481,622 |
| Dec 15, 2025 | 7.63 | 7.70 | 6.81 | 6.85 | 6.85 | -9.51% | 820,729 |
| Dec 12, 2025 | 7.72 | 7.89 | 7.18 | 7.57 | 7.57 | -3.44% | 889,170 |
| Dec 11, 2025 | 7.65 | 7.90 | 7.28 | 7.84 | 7.84 | 1.42% | 513,228 |
| Dec 10, 2025 | 7.55 | 7.92 | 7.40 | 7.73 | 7.73 | 2.11% | 673,176 |
| Dec 9, 2025 | 7.29 | 7.68 | 7.27 | 7.57 | 7.57 | 2.71% | 742,552 |
| Dec 8, 2025 | 7.18 | 7.38 | 6.89 | 7.37 | 7.37 | 5.59% | 1,046,033 |
| Dec 5, 2025 | 6.58 | 7.18 | 6.44 | 6.98 | 6.98 | 6.40% | 921,941 |
| Dec 4, 2025 | 6.20 | 6.70 | 6.14 | 6.56 | 6.56 | 6.32% | 827,656 |
| Dec 3, 2025 | 6.05 | 6.20 | 5.81 | 6.17 | 6.17 | 1.65% | 436,405 |
| Dec 2, 2025 | 5.96 | 6.17 | 5.93 | 6.07 | 6.07 | 2.53% | 388,485 |
| Dec 1, 2025 | 6.00 | 6.00 | 5.78 | 5.92 | 5.92 | -2.79% | 447,478 |
| Nov 28, 2025 | 5.95 | 6.24 | 5.74 | 6.09 | 6.09 | 2.35% | 591,960 |
| Nov 26, 2025 | 4.65 | 6.07 | 4.65 | 5.95 | 5.95 | 29.07% | 3,968,654 |
| Nov 25, 2025 | 4.58 | 4.73 | 4.50 | 4.61 | 4.61 | -0.65% | 290,674 |
| Nov 24, 2025 | 4.46 | 4.67 | 4.36 | 4.64 | 4.64 | 4.04% | 268,968 |
| Nov 21, 2025 | 4.30 | 4.46 | 4.17 | 4.46 | 4.46 | 2.76% | 304,291 |
| Nov 20, 2025 | 4.62 | 4.78 | 4.31 | 4.34 | 4.34 | -3.98% | 354,737 |
| Nov 19, 2025 | 4.77 | 4.90 | 4.52 | 4.52 | 4.52 | -5.04% | 289,461 |
| Nov 18, 2025 | 4.70 | 4.83 | 4.64 | 4.76 | 4.76 | 0.63% | 214,888 |
| Nov 17, 2025 | 5.06 | 5.13 | 4.61 | 4.73 | 4.73 | -7.44% | 461,295 |
| Nov 14, 2025 | 4.93 | 5.21 | 4.90 | 5.11 | 5.11 | -0.97% | 239,332 |
| Nov 13, 2025 | 5.41 | 5.54 | 5.03 | 5.16 | 5.16 | -6.86% | 446,829 |
| Nov 12, 2025 | 5.58 | 5.76 | 5.41 | 5.54 | 5.54 | -1.25% | 343,285 |
| Nov 11, 2025 | 5.42 | 5.63 | 5.30 | 5.61 | 5.61 | 3.31% | 322,489 |
| Nov 10, 2025 | 5.30 | 5.66 | 5.29 | 5.43 | 5.43 | 4.62% | 514,745 |