One Stop Systems, Inc. (OSS)
NASDAQ: OSS · Real-Time Price · USD
5.33
0.00 (0.00%)
Oct 21, 2025, 1:25 PM EDT - Market open
One Stop Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 5.39 | 5.39 | 5.20 | 5.35 | - | 0.38% | 136,650 |
| Oct 20, 2025 | 5.41 | 5.42 | 5.24 | 5.33 | 5.33 | 2.90% | 393,504 |
| Oct 17, 2025 | 5.56 | 5.63 | 5.14 | 5.18 | 5.18 | -7.66% | 997,989 |
| Oct 16, 2025 | 6.35 | 6.37 | 5.60 | 5.61 | 5.61 | -10.95% | 726,408 |
| Oct 15, 2025 | 6.24 | 6.66 | 5.96 | 6.30 | 6.30 | 3.45% | 1,068,481 |
| Oct 14, 2025 | 5.80 | 6.23 | 5.75 | 6.09 | 6.09 | 3.05% | 824,753 |
| Oct 13, 2025 | 5.74 | 5.92 | 5.51 | 5.91 | 5.91 | 5.91% | 609,296 |
| Oct 10, 2025 | 6.05 | 6.25 | 5.55 | 5.58 | 5.58 | -6.53% | 1,003,724 |
| Oct 9, 2025 | 5.83 | 6.23 | 5.73 | 5.97 | 5.97 | 3.11% | 974,415 |
| Oct 8, 2025 | 5.80 | 5.92 | 5.70 | 5.79 | 5.79 | - | 637,243 |
| Oct 7, 2025 | 6.10 | 6.20 | 5.64 | 5.79 | 5.79 | -3.02% | 810,180 |
| Oct 6, 2025 | 5.89 | 6.30 | 5.73 | 5.97 | 5.97 | 5.85% | 1,135,395 |
| Oct 3, 2025 | 5.50 | 5.72 | 5.41 | 5.64 | 5.64 | 3.87% | 882,965 |
| Oct 2, 2025 | 5.28 | 5.59 | 5.25 | 5.43 | 5.43 | 3.43% | 1,141,576 |
| Oct 1, 2025 | 5.29 | 5.35 | 5.16 | 5.25 | 5.25 | -2.05% | 997,356 |
| Sep 30, 2025 | 5.49 | 5.50 | 4.98 | 5.36 | 5.36 | -3.94% | 2,307,905 |
| Sep 29, 2025 | 5.76 | 5.93 | 5.58 | 5.58 | 5.58 | -0.71% | 642,407 |
| 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 |