One Stop Systems, Inc. (OSS)
NASDAQ: OSS · Real-Time Price · USD
8.66
-0.31 (-3.46%)
At close: Oct 2, 2026, 4:00 PM EDT
8.62
-0.04 (-0.46%)
Pre-market: Oct 5, 2026, 5:54 AM EDT
One Stop Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9.30 | 9.34 | 8.57 | 8.66 | 8.66 | -3.46% | 2,027,647 |
| Oct 1, 2026 | 8.74 | 9.00 | 8.40 | 8.97 | 8.97 | 2.75% | 626,179 |
| Sep 30, 2026 | 8.70 | 8.79 | 8.37 | 8.73 | 8.73 | 0.92% | 724,714 |
| Sep 29, 2026 | 9.02 | 9.05 | 8.59 | 8.65 | 8.65 | -2.92% | 708,027 |
| Sep 28, 2026 | 9.05 | 9.14 | 8.82 | 8.91 | 8.91 | -3.99% | 521,255 |
| Sep 25, 2026 | 9.45 | 9.45 | 9.20 | 9.28 | 9.28 | -0.32% | 455,704 |
| Sep 24, 2026 | 9.04 | 9.40 | 8.91 | 9.31 | 9.31 | 1.42% | 566,168 |
| Sep 23, 2026 | 9.31 | 9.33 | 8.99 | 9.18 | 9.18 | -2.86% | 516,152 |
| Sep 22, 2026 | 9.33 | 9.52 | 9.23 | 9.45 | 9.45 | 1.39% | 580,684 |
| Sep 21, 2026 | 9.38 | 9.40 | 9.08 | 9.32 | 9.32 | 2.98% | 622,499 |
| Sep 18, 2026 | 9.13 | 9.13 | 8.78 | 9.05 | 9.05 | -0.22% | 727,107 |
| Sep 17, 2026 | 8.91 | 9.20 | 8.85 | 9.07 | 9.07 | 6.46% | 761,914 |
| Sep 16, 2026 | 8.84 | 8.93 | 8.27 | 8.52 | 8.52 | -1.05% | 1,007,746 |
| Sep 15, 2026 | 8.72 | 8.72 | 8.39 | 8.61 | 8.61 | -1.26% | 551,693 |
| Sep 14, 2026 | 8.73 | 8.87 | 8.60 | 8.72 | 8.72 | -5.11% | 774,316 |
| Sep 11, 2026 | 9.09 | 9.37 | 8.94 | 9.19 | 9.19 | 3.14% | 484,429 |
| Sep 10, 2026 | 9.14 | 9.57 | 8.91 | 8.91 | 8.91 | -5.11% | 766,379 |
| Sep 9, 2026 | 9.72 | 9.89 | 9.34 | 9.39 | 9.39 | -4.48% | 660,725 |
| Sep 8, 2026 | 9.99 | 10.19 | 9.80 | 9.83 | 9.83 | -1.40% | 648,428 |
| Sep 4, 2026 | 9.83 | 10.06 | 9.68 | 9.97 | 9.97 | 2.15% | 648,591 |
| Sep 3, 2026 | 9.85 | 9.87 | 9.56 | 9.76 | 9.76 | -0.81% | 798,277 |
| Sep 2, 2026 | 9.89 | 10.05 | 9.67 | 9.84 | 9.84 | -1.30% | 618,623 |
| Sep 1, 2026 | 10.12 | 10.28 | 9.85 | 9.97 | 9.97 | -4.32% | 868,062 |
| Aug 31, 2026 | 10.43 | 10.68 | 10.23 | 10.42 | 10.42 | 0.10% | 567,984 |
| Aug 28, 2026 | 11.13 | 11.22 | 10.36 | 10.41 | 10.41 | -8.04% | 1,190,465 |
| Aug 27, 2026 | 11.30 | 11.50 | 11.15 | 11.32 | 11.32 | 2.26% | 621,587 |
| Aug 26, 2026 | 11.11 | 11.33 | 10.92 | 11.07 | 11.07 | -0.36% | 583,280 |
| Aug 25, 2026 | 11.30 | 11.34 | 10.98 | 11.11 | 11.11 | 0.63% | 657,749 |
| Aug 24, 2026 | 11.03 | 11.20 | 10.77 | 11.04 | 11.04 | -3.16% | 784,167 |
| Aug 21, 2026 | 11.60 | 11.76 | 11.11 | 11.40 | 11.40 | - | 767,797 |
| Aug 20, 2026 | 11.99 | 12.12 | 11.32 | 11.40 | 11.40 | -5.86% | 958,897 |
| Aug 19, 2026 | 12.93 | 13.13 | 11.83 | 12.11 | 12.11 | -4.50% | 917,757 |
| Aug 18, 2026 | 12.78 | 13.53 | 12.50 | 12.68 | 12.68 | -5.65% | 1,043,418 |
| Aug 17, 2026 | 13.63 | 14.42 | 13.32 | 13.44 | 13.44 | -1.25% | 1,364,376 |
| Aug 14, 2026 | 13.14 | 13.77 | 13.02 | 13.61 | 13.61 | 3.81% | 577,315 |
| Aug 13, 2026 | 13.51 | 13.80 | 13.04 | 13.11 | 13.11 | -1.80% | 682,871 |
| Aug 12, 2026 | 13.13 | 13.55 | 13.09 | 13.35 | 13.35 | 4.95% | 747,949 |
| Aug 11, 2026 | 12.84 | 13.05 | 12.65 | 12.72 | 12.72 | 0.55% | 537,001 |
| Aug 10, 2026 | 13.22 | 13.51 | 12.63 | 12.65 | 12.65 | -4.46% | 722,452 |
| Aug 7, 2026 | 13.65 | 13.66 | 12.90 | 13.24 | 13.24 | -0.60% | 762,235 |
| Aug 6, 2026 | 13.02 | 13.83 | 12.55 | 13.32 | 13.32 | 1.52% | 1,030,508 |
| Aug 5, 2026 | 12.05 | 14.33 | 11.80 | 13.12 | 13.12 | -8.06% | 2,502,373 |
| Aug 4, 2026 | 13.66 | 14.57 | 13.33 | 14.27 | 14.27 | 9.26% | 1,285,517 |
| Aug 3, 2026 | 12.00 | 13.13 | 11.76 | 13.06 | 13.06 | 6.79% | 826,404 |
| Jul 31, 2026 | 12.57 | 12.78 | 11.69 | 12.23 | 12.23 | 1.92% | 1,245,045 |
| Jul 30, 2026 | 11.32 | 12.08 | 11.31 | 12.00 | 12.00 | 10.40% | 934,505 |
| Jul 29, 2026 | 11.66 | 12.05 | 10.78 | 10.87 | 10.87 | -7.49% | 1,244,857 |
| Jul 28, 2026 | 12.05 | 12.05 | 10.81 | 11.75 | 11.75 | -6.82% | 1,175,559 |
| Jul 27, 2026 | 12.86 | 13.08 | 12.22 | 12.61 | 12.61 | 0.96% | 719,521 |
| Jul 24, 2026 | 13.18 | 13.46 | 12.20 | 12.49 | 12.49 | -6.16% | 1,291,201 |