One Stop Systems, Inc. - Common Stock (OSS)
5.2200
+0.0800 (1.56%)
NASDAQ · Last Trade: Oct 24th, 5:23 PM EDT
Historical Prices For One Stop Systems, Inc. - Common Stock (OSS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 5.06 | 5.17 | 4.90 | 5.14 | 200,275 | 5.14 |
| 10/22/2025 | 5.20 | 5.26 | 4.81 | 4.99 | 694,767 | 4.99 |
| 10/21/2025 | 5.39 | 5.39 | 5.20 | 5.29 | 291,199 | 5.29 |
| 10/20/2025 | 5.41 | 5.42 | 5.24 | 5.33 | 393,471 | 5.33 |
| 10/17/2025 | 5.56 | 5.63 | 5.14 | 5.18 | 997,989 | 5.18 |
| 10/16/2025 | 6.35 | 6.37 | 5.60 | 5.61 | 725,376 | 5.61 |
| 10/15/2025 | 6.24 | 6.66 | 5.96 | 6.30 | 1,067,304 | 6.30 |
| 10/14/2025 | 5.80 | 6.23 | 5.75 | 6.09 | 823,704 | 6.09 |
| 10/13/2025 | 5.74 | 5.92 | 5.51 | 5.91 | 608,952 | 5.91 |
| 10/10/2025 | 6.05 | 6.25 | 5.55 | 5.58 | 1,003,724 | 5.58 |
| 10/09/2025 | 5.83 | 6.23 | 5.73 | 5.97 | 974,395 | 5.97 |
| 10/08/2025 | 5.80 | 5.92 | 5.70 | 5.79 | 637,243 | 5.79 |
| 10/07/2025 | 6.10 | 6.20 | 5.64 | 5.79 | 799,450 | 5.79 |
| 10/06/2025 | 5.89 | 6.30 | 5.73 | 5.97 | 1,135,090 | 5.97 |
| 10/03/2025 | 5.50 | 5.72 | 5.41 | 5.64 | 882,965 | 5.64 |
| 10/02/2025 | 5.28 | 5.59 | 5.25 | 5.43 | 1,141,297 | 5.43 |
| 10/01/2025 | 5.29 | 5.35 | 5.16 | 5.25 | 997,225 | 5.25 |
| 9/30/2025 | 5.49 | 5.50 | 4.97 | 5.36 | 2,305,642 | 5.36 |
| 9/29/2025 | 5.76 | 5.92 | 5.58 | 5.58 | 641,654 | 5.58 |
| 9/26/2025 | 5.68 | 5.71 | 5.33 | 5.62 | 788,149 | 5.62 |
| 9/25/2025 | 5.85 | 6.05 | 5.59 | 5.62 | 909,050 | 5.62 |
| 9/24/2025 | 6.26 | 6.27 | 5.92 | 5.93 | 566,267 | 5.93 |
| 9/23/2025 | 6.84 | 6.84 | 6.21 | 6.25 | 904,185 | 6.25 |
| 9/22/2025 | 6.78 | 6.98 | 6.56 | 6.85 | 591,942 | 6.85 |
| 9/19/2025 | 6.90 | 7.20 | 6.80 | 6.86 | 808,423 | 6.86 |
| 9/18/2025 | 6.77 | 6.97 | 6.69 | 6.79 | 662,290 | 6.79 |
| 9/17/2025 | 6.38 | 6.93 | 6.30 | 6.59 | 2,302,659 | 6.59 |
| 9/16/2025 | 6.33 | 6.67 | 6.05 | 6.51 | 871,433 | 6.51 |
| 9/15/2025 | 5.62 | 6.32 | 5.41 | 6.32 | 781,912 | 6.32 |
| 9/12/2025 | 5.70 | 5.75 | 5.51 | 5.56 | 317,144 | 5.56 |
| 9/11/2025 | 5.38 | 5.64 | 5.38 | 5.57 | 391,489 | 5.57 |
| 9/10/2025 | 5.69 | 5.71 | 5.20 | 5.36 | 441,346 | 5.36 |
| 9/09/2025 | 5.60 | 5.72 | 5.50 | 5.59 | 313,035 | 5.59 |
| 9/08/2025 | 5.73 | 5.73 | 5.53 | 5.57 | 300,433 | 5.57 |
| 9/05/2025 | 5.86 | 5.98 | 5.56 | 5.73 | 317,743 | 5.73 |
| 9/04/2025 | 5.70 | 5.85 | 5.63 | 5.82 | 240,830 | 5.82 |
| 9/03/2025 | 5.83 | 5.94 | 5.63 | 5.73 | 308,461 | 5.73 |
| 9/02/2025 | 5.80 | 5.96 | 5.68 | 5.77 | 399,379 | 5.77 |
| 8/29/2025 | 6.33 | 6.33 | 5.78 | 5.95 | 715,206 | 5.95 |
| 8/28/2025 | 6.31 | 6.53 | 6.21 | 6.33 | 977,248 | 6.33 |
| 8/27/2025 | 6.20 | 6.60 | 6.00 | 6.27 | 2,312,504 | 6.27 |
| 8/26/2025 | 5.89 | 6.30 | 5.83 | 6.20 | 880,205 | 6.20 |
| 8/25/2025 | 5.60 | 6.10 | 5.60 | 5.89 | 728,579 | 5.89 |
| 8/22/2025 | 5.60 | 5.77 | 5.37 | 5.74 | 849,166 | 5.74 |
| 8/21/2025 | 5.15 | 5.69 | 5.11 | 5.65 | 557,663 | 5.65 |
| 8/20/2025 | 4.95 | 5.44 | 4.76 | 5.20 | 542,866 | 5.20 |
| 8/19/2025 | 5.18 | 5.20 | 4.91 | 4.95 | 323,959 | 4.95 |
| 8/18/2025 | 5.08 | 5.27 | 4.90 | 5.18 | 400,784 | 5.18 |
| 8/15/2025 | 5.26 | 5.35 | 5.07 | 5.12 | 356,068 | 5.12 |
| 8/14/2025 | 5.43 | 5.49 | 5.15 | 5.26 | 300,698 | 5.26 |
| 8/13/2025 | 5.69 | 5.75 | 5.38 | 5.61 | 435,863 | 5.61 |
| 8/12/2025 | 5.69 | 5.69 | 5.34 | 5.65 | 444,495 | 5.65 |
| 8/11/2025 | 5.55 | 5.79 | 5.30 | 5.64 | 650,649 | 5.64 |
| 8/08/2025 | 5.00 | 5.65 | 4.99 | 5.47 | 634,758 | 5.47 |
| 8/07/2025 | 5.01 | 5.70 | 4.90 | 4.95 | 847,677 | 4.95 |
| 8/06/2025 | 5.07 | 5.08 | 4.84 | 4.92 | 239,179 | 4.92 |
| 8/05/2025 | 5.10 | 5.14 | 4.82 | 5.04 | 260,653 | 5.04 |
| 8/04/2025 | 4.99 | 5.19 | 4.99 | 5.10 | 194,990 | 5.10 |
| 8/01/2025 | 5.27 | 5.27 | 4.86 | 4.93 | 529,798 | 4.93 |
| 7/31/2025 | 5.33 | 5.50 | 5.08 | 5.39 | 358,636 | 5.39 |
| 7/30/2025 | 5.01 | 5.55 | 5.00 | 5.31 | 479,518 | 5.31 |
| 7/29/2025 | 5.50 | 5.57 | 5.04 | 5.07 | 450,251 | 5.07 |
| 7/28/2025 | 5.24 | 5.52 | 5.24 | 5.44 | 346,253 | 5.44 |
| 7/25/2025 | 5.52 | 5.53 | 5.18 | 5.22 | 358,558 | 5.22 |