One Stop Systems, Inc. (OSS)
NASDAQ: OSS · Real-Time Price · USD
20.14
+1.18 (6.22%)
Jun 2, 2026, 1:48 PM EDT - Market open
One Stop Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 18.90 | 20.88 | 18.90 | 20.44 | - | 7.81% | 830,032 |
| Jun 1, 2026 | 18.18 | 20.20 | 17.87 | 18.96 | 18.96 | 4.29% | 1,963,109 |
| May 29, 2026 | 18.13 | 18.19 | 17.01 | 18.18 | 18.18 | 1.51% | 1,405,425 |
| May 28, 2026 | 17.69 | 18.44 | 17.37 | 17.91 | 17.91 | 1.99% | 1,262,134 |
| May 27, 2026 | 17.31 | 18.17 | 16.79 | 17.56 | 17.56 | 0.69% | 1,181,693 |
| May 26, 2026 | 18.31 | 18.47 | 17.18 | 17.44 | 17.44 | -2.19% | 1,639,830 |
| May 22, 2026 | 16.79 | 18.49 | 16.58 | 17.83 | 17.83 | 8.00% | 2,062,774 |
| May 21, 2026 | 15.60 | 16.86 | 15.40 | 16.51 | 16.51 | 5.23% | 1,082,643 |
| May 20, 2026 | 15.58 | 15.78 | 14.80 | 15.69 | 15.69 | 1.82% | 904,762 |
| May 19, 2026 | 15.53 | 15.85 | 14.35 | 15.41 | 15.41 | -3.63% | 1,692,786 |
| May 18, 2026 | 16.36 | 16.47 | 15.15 | 15.99 | 15.99 | -2.91% | 1,702,819 |
| May 15, 2026 | 16.14 | 17.03 | 16.10 | 16.47 | 16.47 | -4.47% | 1,703,208 |
| May 14, 2026 | 15.66 | 17.33 | 14.88 | 17.24 | 17.24 | 8.70% | 2,118,541 |
| May 13, 2026 | 15.84 | 16.00 | 14.78 | 15.86 | 15.86 | 1.99% | 1,469,618 |
| May 12, 2026 | 15.72 | 17.02 | 14.64 | 15.55 | 15.55 | -2.32% | 2,586,626 |
| May 11, 2026 | 15.60 | 16.50 | 14.87 | 15.92 | 15.92 | 1.53% | 2,140,611 |
| May 8, 2026 | 15.39 | 16.10 | 14.80 | 15.68 | 15.68 | 3.84% | 2,652,433 |
| May 7, 2026 | 15.46 | 16.95 | 14.29 | 15.10 | 15.10 | -1.50% | 3,890,318 |
| May 6, 2026 | 11.43 | 16.27 | 10.69 | 15.33 | 15.33 | 56.91% | 17,109,238 |
| May 5, 2026 | 9.98 | 10.32 | 9.50 | 9.77 | 9.77 | 0.10% | 1,516,085 |
| May 4, 2026 | 10.14 | 10.19 | 9.67 | 9.76 | 9.76 | -2.69% | 1,156,707 |
| May 1, 2026 | 9.54 | 10.04 | 9.28 | 10.03 | 10.03 | 5.69% | 976,041 |
| Apr 30, 2026 | 8.91 | 9.53 | 8.84 | 9.49 | 9.49 | 7.96% | 1,017,739 |
| Apr 29, 2026 | 9.29 | 9.29 | 8.56 | 8.79 | 8.79 | -5.18% | 1,201,346 |
| Apr 28, 2026 | 9.70 | 9.86 | 8.98 | 9.27 | 9.27 | -6.83% | 1,135,710 |
| Apr 27, 2026 | 9.93 | 10.28 | 9.56 | 9.95 | 9.95 | 2.47% | 1,043,245 |
| Apr 24, 2026 | 9.96 | 10.08 | 9.23 | 9.71 | 9.71 | -0.72% | 1,197,260 |
| Apr 23, 2026 | 10.32 | 10.39 | 9.42 | 9.78 | 9.78 | -5.96% | 1,524,173 |
| Apr 22, 2026 | 10.42 | 11.28 | 10.11 | 10.40 | 10.40 | 4.73% | 1,635,764 |
| Apr 21, 2026 | 10.02 | 10.43 | 9.82 | 9.93 | 9.93 | -1.88% | 990,288 |
| Apr 20, 2026 | 9.79 | 10.61 | 9.63 | 10.12 | 10.12 | 2.02% | 1,188,935 |
| Apr 17, 2026 | 10.12 | 10.28 | 9.66 | 9.92 | 9.92 | 1.64% | 1,500,978 |
| Apr 16, 2026 | 9.85 | 10.15 | 9.57 | 9.76 | 9.76 | -0.71% | 1,050,075 |
| Apr 15, 2026 | 8.77 | 9.84 | 8.77 | 9.83 | 9.83 | 12.21% | 2,100,885 |
| Apr 14, 2026 | 8.99 | 9.13 | 8.63 | 8.76 | 8.76 | -1.13% | 922,639 |
| Apr 13, 2026 | 7.73 | 8.88 | 7.64 | 8.86 | 8.86 | 13.59% | 1,209,300 |
| Apr 10, 2026 | 7.89 | 8.10 | 7.70 | 7.80 | 7.80 | -0.38% | 800,560 |
| Apr 9, 2026 | 7.85 | 8.06 | 7.54 | 7.83 | 7.83 | -1.76% | 1,116,763 |
| Apr 8, 2026 | 8.25 | 8.32 | 7.70 | 7.97 | 7.97 | 4.59% | 1,245,398 |
| Apr 7, 2026 | 7.59 | 7.74 | 7.35 | 7.62 | 7.62 | -1.30% | 981,074 |
| Apr 6, 2026 | 7.67 | 8.19 | 7.51 | 7.72 | 7.72 | 1.05% | 954,547 |
| Apr 2, 2026 | 6.98 | 7.66 | 6.88 | 7.64 | 7.64 | 5.23% | 1,915,299 |
| Apr 1, 2026 | 7.96 | 8.02 | 7.17 | 7.26 | 7.26 | -4.10% | 1,578,765 |
| Mar 31, 2026 | 7.40 | 7.67 | 7.10 | 7.57 | 7.57 | 4.99% | 1,596,342 |
| Mar 30, 2026 | 7.80 | 7.94 | 7.08 | 7.21 | 7.21 | -5.94% | 1,485,619 |
| Mar 27, 2026 | 8.41 | 8.43 | 7.66 | 7.67 | 7.67 | -10.25% | 1,865,841 |
| Mar 26, 2026 | 8.87 | 9.34 | 8.52 | 8.54 | 8.54 | -5.95% | 1,067,847 |
| Mar 25, 2026 | 9.22 | 9.39 | 8.90 | 9.08 | 9.08 | 0.44% | 1,015,804 |
| 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 |