One Stop Systems, Inc. (OSS)
NASDAQ: OSS · Real-Time Price · USD
4.510
-0.210 (-4.45%)
At close: Nov 13, 2026, 4:00 PM EST
4.490
-0.020 (-0.44%)
After-hours: Nov 13, 2026, 7:45 PM EST
One Stop Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.68 | 4.70 | 4.35 | 4.51 | 4.51 | -4.45% | 878,988 |
| Nov 12, 2026 | 4.80 | 4.98 | 4.66 | 4.72 | 4.72 | -3.48% | 742,045 |
| Nov 11, 2026 | 5.11 | 5.11 | 4.84 | 4.89 | 4.89 | 2.73% | 880,799 |
| Nov 10, 2026 | 4.96 | 5.20 | 4.69 | 4.76 | 4.76 | -5.74% | 1,430,195 |
| Nov 9, 2026 | 4.35 | 5.14 | 4.32 | 5.05 | 5.05 | 17.17% | 1,328,936 |
| Nov 6, 2026 | 4.08 | 4.49 | 3.99 | 4.31 | 4.31 | 9.95% | 1,300,047 |
| Nov 5, 2026 | 4.45 | 4.46 | 3.88 | 3.92 | 3.92 | -15.88% | 2,420,440 |
| Nov 4, 2026 | 4.85 | 4.96 | 4.53 | 4.66 | 4.66 | -4.90% | 1,371,538 |
| Nov 3, 2026 | 4.88 | 5.04 | 4.81 | 4.90 | 4.90 | 1.45% | 1,055,447 |
| Nov 2, 2026 | 5.20 | 5.24 | 4.79 | 4.83 | 4.83 | -6.03% | 1,717,139 |
| Oct 30, 2026 | 5.50 | 5.58 | 4.91 | 5.14 | 5.14 | -11.68% | 2,514,815 |
| Oct 29, 2026 | 6.07 | 6.07 | 5.70 | 5.82 | 5.82 | -6.88% | 2,799,917 |
| Oct 28, 2026 | 6.46 | 7.13 | 6.12 | 6.25 | 6.25 | -7.54% | 4,973,100 |
| Oct 27, 2026 | 6.25 | 6.89 | 6.19 | 6.76 | 6.76 | 13.04% | 2,739,696 |
| Oct 26, 2026 | 5.97 | 6.12 | 5.73 | 5.98 | 5.98 | 1.18% | 734,699 |
| Oct 23, 2026 | 5.85 | 6.01 | 5.80 | 5.91 | 5.91 | - | 557,796 |
| Oct 22, 2026 | 5.97 | 6.10 | 5.77 | 5.91 | 5.91 | -4.37% | 921,673 |
| Oct 21, 2026 | 6.26 | 6.26 | 6.11 | 6.18 | 6.18 | 1.98% | 394,590 |
| Oct 20, 2026 | 5.98 | 6.28 | 5.92 | 6.06 | 6.06 | -0.33% | 616,904 |
| Oct 19, 2026 | 6.15 | 6.24 | 5.98 | 6.08 | 6.08 | 2.18% | 649,743 |
| Oct 16, 2026 | 6.53 | 6.55 | 5.86 | 5.95 | 5.95 | -9.16% | 986,146 |
| Oct 15, 2026 | 6.16 | 6.60 | 5.93 | 6.55 | 6.55 | 1.71% | 1,421,658 |
| Oct 14, 2026 | 6.88 | 6.88 | 6.40 | 6.44 | 6.44 | -8.78% | 1,331,465 |
| Oct 13, 2026 | 7.04 | 7.27 | 6.92 | 7.06 | 7.06 | -3.29% | 693,864 |
| Oct 12, 2026 | 7.73 | 7.73 | 7.26 | 7.30 | 7.30 | -5.68% | 930,150 |
| Oct 9, 2026 | 7.73 | 7.87 | 7.55 | 7.74 | 7.74 | 1.18% | 832,318 |
| Oct 8, 2026 | 7.80 | 7.95 | 7.53 | 7.65 | 7.65 | -3.77% | 1,038,407 |
| Oct 7, 2026 | 8.09 | 8.15 | 7.79 | 7.95 | 7.95 | -4.68% | 1,137,162 |
| Oct 6, 2026 | 8.49 | 8.51 | 8.26 | 8.34 | 8.34 | 0.12% | 1,313,995 |
| Oct 5, 2026 | 8.65 | 8.70 | 8.26 | 8.33 | 8.33 | -3.81% | 1,001,983 |
| Oct 2, 2026 | 9.30 | 9.34 | 8.57 | 8.66 | 8.66 | -3.46% | 2,029,487 |
| Oct 1, 2026 | 8.74 | 9.00 | 8.40 | 8.97 | 8.97 | 2.75% | 632,522 |
| 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 |