One Stop Systems, Inc. (OSS)
NASDAQ: OSS · Real-Time Price · USD
10.40
+0.47 (4.73%)
At close: Apr 22, 2026, 4:00 PM EDT
10.43
+0.03 (0.29%)
Pre-market: Apr 23, 2026, 7:11 AM EDT
One Stop Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 10.42 | 11.28 | 10.11 | 10.40 | 10.40 | 4.73% | 1,605,803 |
| Apr 21, 2026 | 10.02 | 10.43 | 9.82 | 9.93 | 9.93 | -1.88% | 986,581 |
| Apr 20, 2026 | 9.79 | 10.61 | 9.63 | 10.12 | 10.12 | 2.02% | 1,186,270 |
| Apr 17, 2026 | 10.12 | 10.28 | 9.66 | 9.92 | 9.92 | 1.64% | 1,490,231 |
| Apr 16, 2026 | 9.85 | 10.15 | 9.57 | 9.76 | 9.76 | -0.71% | 1,039,006 |
| Apr 15, 2026 | 8.77 | 9.84 | 8.77 | 9.83 | 9.83 | 12.21% | 2,067,449 |
| Apr 14, 2026 | 8.99 | 9.13 | 8.63 | 8.76 | 8.76 | -1.13% | 913,702 |
| Apr 13, 2026 | 7.73 | 8.88 | 7.64 | 8.86 | 8.86 | 13.59% | 1,190,720 |
| Apr 10, 2026 | 7.89 | 8.10 | 7.70 | 7.80 | 7.80 | -0.38% | 795,496 |
| Apr 9, 2026 | 7.85 | 8.06 | 7.54 | 7.83 | 7.83 | -1.76% | 1,104,629 |
| Apr 8, 2026 | 8.25 | 8.32 | 7.70 | 7.97 | 7.97 | 4.59% | 1,235,841 |
| Apr 7, 2026 | 7.59 | 7.74 | 7.35 | 7.62 | 7.62 | -1.30% | 866,956 |
| Apr 6, 2026 | 7.67 | 8.19 | 7.51 | 7.72 | 7.72 | 1.05% | 950,001 |
| Apr 2, 2026 | 6.98 | 7.66 | 6.88 | 7.64 | 7.64 | 5.23% | 1,898,511 |
| Apr 1, 2026 | 7.96 | 8.02 | 7.17 | 7.26 | 7.26 | -4.10% | 1,577,870 |
| Mar 31, 2026 | 7.40 | 7.67 | 7.10 | 7.57 | 7.57 | 4.99% | 1,551,258 |
| Mar 30, 2026 | 7.80 | 7.94 | 7.08 | 7.21 | 7.21 | -5.94% | 1,458,948 |
| Mar 27, 2026 | 8.41 | 8.43 | 7.66 | 7.67 | 7.67 | -10.25% | 1,827,652 |
| Mar 26, 2026 | 8.87 | 9.34 | 8.52 | 8.54 | 8.54 | -5.95% | 1,054,337 |
| Mar 25, 2026 | 9.22 | 9.39 | 8.90 | 9.08 | 9.08 | 0.44% | 1,007,866 |
| Mar 24, 2026 | 9.07 | 9.60 | 8.72 | 9.04 | 9.04 | -1.85% | 1,450,604 |
| Mar 23, 2026 | 8.82 | 9.34 | 8.61 | 9.21 | 9.21 | 4.42% | 2,020,539 |
| Mar 20, 2026 | 10.16 | 10.22 | 8.80 | 8.82 | 8.82 | -14.12% | 2,308,831 |
| Mar 19, 2026 | 10.83 | 10.93 | 9.80 | 10.27 | 10.27 | -8.63% | 2,267,037 |
| Mar 18, 2026 | 9.93 | 12.21 | 9.40 | 11.24 | 11.24 | 5.14% | 5,847,419 |
| Mar 17, 2026 | 10.27 | 10.99 | 10.22 | 10.69 | 10.69 | 4.70% | 2,223,339 |
| Mar 16, 2026 | 10.41 | 10.47 | 9.62 | 10.21 | 10.21 | 1.29% | 1,182,434 |
| Mar 13, 2026 | 10.24 | 10.85 | 9.90 | 10.08 | 10.08 | -0.69% | 1,515,638 |
| Mar 12, 2026 | 9.76 | 10.49 | 9.50 | 10.15 | 10.15 | 2.42% | 1,460,109 |
| Mar 11, 2026 | 9.50 | 9.99 | 9.50 | 9.91 | 9.91 | 5.09% | 1,448,799 |
| Mar 10, 2026 | 9.02 | 9.61 | 8.75 | 9.43 | 9.43 | 5.96% | 1,326,803 |
| Mar 9, 2026 | 8.04 | 8.90 | 8.00 | 8.90 | 8.90 | 5.83% | 1,268,460 |
| Mar 6, 2026 | 8.30 | 9.01 | 8.11 | 8.41 | 8.41 | -0.83% | 1,328,019 |
| Mar 5, 2026 | 8.29 | 8.95 | 8.21 | 8.48 | 8.48 | 1.07% | 984,228 |
| Mar 4, 2026 | 8.52 | 8.67 | 8.10 | 8.39 | 8.39 | 1.21% | 912,045 |
| Mar 3, 2026 | 8.35 | 8.49 | 7.94 | 8.29 | 8.29 | -3.88% | 1,049,982 |
| Mar 2, 2026 | 8.50 | 9.13 | 8.49 | 8.63 | 8.63 | 4.48% | 1,503,364 |
| Feb 27, 2026 | 8.84 | 8.87 | 8.08 | 8.26 | 8.26 | -9.58% | 1,664,972 |
| Feb 26, 2026 | 8.98 | 9.22 | 8.65 | 9.13 | 9.13 | 0.88% | 1,314,614 |
| Feb 25, 2026 | 9.35 | 9.59 | 8.94 | 9.05 | 9.05 | -1.63% | 1,210,013 |
| Feb 24, 2026 | 9.01 | 9.52 | 8.78 | 9.20 | 9.20 | 1.43% | 1,421,893 |
| Feb 23, 2026 | 9.60 | 9.88 | 8.92 | 9.07 | 9.07 | -6.69% | 1,597,701 |
| Feb 20, 2026 | 10.30 | 10.74 | 9.55 | 9.72 | 9.72 | -7.78% | 2,258,238 |
| Feb 19, 2026 | 9.07 | 10.63 | 8.95 | 10.54 | 10.54 | 26.23% | 5,083,728 |
| Feb 18, 2026 | 8.32 | 8.80 | 8.19 | 8.35 | 8.35 | 0.85% | 753,469 |
| Feb 17, 2026 | 8.54 | 8.69 | 7.96 | 8.28 | 8.28 | -4.83% | 1,280,599 |
| Feb 13, 2026 | 8.60 | 9.09 | 8.28 | 8.70 | 8.70 | 1.75% | 927,702 |
| Feb 12, 2026 | 9.38 | 9.40 | 8.38 | 8.55 | 8.55 | -9.52% | 1,284,697 |
| Feb 11, 2026 | 9.85 | 10.10 | 9.12 | 9.45 | 9.45 | -0.74% | 1,170,235 |
| Feb 10, 2026 | 9.68 | 9.90 | 9.51 | 9.52 | 9.52 | -1.35% | 962,137 |