One Stop Systems, Inc. (OSS)
NASDAQ: OSS · Real-Time Price · USD
9.19
+0.28 (3.14%)
At close: Sep 11, 2026, 4:00 PM EDT
9.42
+0.23 (2.50%)
After-hours: Sep 11, 2026, 7:45 PM EDT
One Stop Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9.09 | 9.37 | 8.94 | 9.19 | 9.19 | 3.14% | 482,145 |
| Sep 10, 2026 | 9.14 | 9.57 | 8.91 | 8.91 | 8.91 | -5.11% | 760,476 |
| Sep 9, 2026 | 9.72 | 9.89 | 9.34 | 9.39 | 9.39 | -4.48% | 656,262 |
| Sep 8, 2026 | 9.99 | 10.19 | 9.80 | 9.83 | 9.83 | -1.40% | 646,509 |
| Sep 4, 2026 | 9.83 | 10.06 | 9.68 | 9.97 | 9.97 | 2.15% | 646,304 |
| Sep 3, 2026 | 9.85 | 9.87 | 9.56 | 9.76 | 9.76 | -0.81% | 796,985 |
| Sep 2, 2026 | 9.89 | 10.05 | 9.67 | 9.84 | 9.84 | -1.30% | 612,927 |
| Sep 1, 2026 | 10.12 | 10.28 | 9.85 | 9.97 | 9.97 | -4.32% | 862,373 |
| Aug 31, 2026 | 10.43 | 10.68 | 10.23 | 10.42 | 10.42 | 0.10% | 566,907 |
| Aug 28, 2026 | 11.13 | 11.22 | 10.36 | 10.41 | 10.41 | -8.04% | 1,180,794 |
| Aug 27, 2026 | 11.30 | 11.50 | 11.15 | 11.32 | 11.32 | 2.26% | 618,417 |
| Aug 26, 2026 | 11.11 | 11.33 | 10.92 | 11.07 | 11.07 | -0.36% | 567,687 |
| Aug 25, 2026 | 11.30 | 11.34 | 10.98 | 11.11 | 11.11 | 0.63% | 648,793 |
| Aug 24, 2026 | 11.03 | 11.20 | 10.77 | 11.04 | 11.04 | -3.16% | 771,875 |
| Aug 21, 2026 | 11.60 | 11.76 | 11.11 | 11.40 | 11.40 | - | 755,910 |
| Aug 20, 2026 | 11.99 | 12.12 | 11.32 | 11.40 | 11.40 | -5.86% | 907,424 |
| Aug 19, 2026 | 12.93 | 13.13 | 11.83 | 12.11 | 12.11 | -4.50% | 910,897 |
| Aug 18, 2026 | 12.78 | 13.53 | 12.50 | 12.68 | 12.68 | -5.65% | 1,026,622 |
| Aug 17, 2026 | 13.63 | 14.42 | 13.32 | 13.44 | 13.44 | -1.25% | 1,355,971 |
| Aug 14, 2026 | 13.14 | 13.77 | 13.02 | 13.61 | 13.61 | 3.81% | 574,749 |
| Aug 13, 2026 | 13.51 | 13.80 | 13.04 | 13.11 | 13.11 | -1.80% | 679,169 |
| Aug 12, 2026 | 13.13 | 13.55 | 13.09 | 13.35 | 13.35 | 4.95% | 731,878 |
| Aug 11, 2026 | 12.84 | 13.05 | 12.65 | 12.72 | 12.72 | 0.55% | 532,107 |
| Aug 10, 2026 | 13.22 | 13.51 | 12.63 | 12.65 | 12.65 | -4.46% | 713,969 |
| Aug 7, 2026 | 13.65 | 13.66 | 12.90 | 13.24 | 13.24 | -0.60% | 762,037 |
| 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 |
| Jul 23, 2026 | 12.86 | 13.75 | 12.71 | 13.31 | 13.31 | 2.31% | 881,470 |
| Jul 22, 2026 | 13.70 | 14.10 | 12.99 | 13.01 | 13.01 | -6.54% | 918,977 |
| Jul 21, 2026 | 13.12 | 14.02 | 12.91 | 13.92 | 13.92 | 12.62% | 1,024,253 |
| Jul 20, 2026 | 12.84 | 12.98 | 11.92 | 12.36 | 12.36 | -2.06% | 1,289,835 |
| Jul 17, 2026 | 11.54 | 13.05 | 11.52 | 12.62 | 12.62 | 3.44% | 1,394,900 |
| Jul 16, 2026 | 12.78 | 12.86 | 12.03 | 12.20 | 12.20 | -7.72% | 1,215,156 |
| Jul 15, 2026 | 13.76 | 14.03 | 12.58 | 13.22 | 13.22 | -2.58% | 1,404,176 |
| Jul 14, 2026 | 13.90 | 14.26 | 13.50 | 13.57 | 13.57 | 4.46% | 1,022,517 |
| Jul 13, 2026 | 13.41 | 13.70 | 12.75 | 12.99 | 12.99 | -5.39% | 1,212,066 |
| Jul 10, 2026 | 14.41 | 14.80 | 13.65 | 13.73 | 13.73 | -5.57% | 999,507 |
| Jul 9, 2026 | 14.56 | 14.93 | 14.36 | 14.54 | 14.54 | 1.39% | 806,273 |
| Jul 8, 2026 | 13.48 | 14.38 | 13.37 | 14.34 | 14.34 | 3.09% | 1,077,895 |
| Jul 7, 2026 | 15.33 | 15.33 | 13.62 | 13.91 | 13.91 | -10.60% | 2,121,526 |
| Jul 6, 2026 | 16.01 | 16.70 | 15.38 | 15.56 | 15.56 | -0.83% | 887,102 |
| Jul 2, 2026 | 17.80 | 18.35 | 15.61 | 15.69 | 15.69 | -12.54% | 1,138,062 |