One Stop Systems, Inc. (OSS)
NASDAQ: OSS · Real-Time Price · USD
3.720
-0.150 (-3.88%)
At close: Jun 27, 2025, 4:00 PM
3.890
+0.170 (4.57%)
After-hours: Jun 27, 2025, 7:58 PM EDT
One Stop Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.85 | 3.97 | 3.64 | 3.72 | 3.72 | -3.88% | 300,443 |
| Jun 26, 2025 | 3.95 | 4.03 | 3.80 | 3.87 | 3.87 | -1.02% | 298,832 |
| Jun 25, 2025 | 3.88 | 4.04 | 3.80 | 3.91 | 3.91 | 1.03% | 283,836 |
| Jun 24, 2025 | 4.00 | 4.08 | 3.75 | 3.87 | 3.87 | -1.53% | 378,880 |
| Jun 23, 2025 | 4.09 | 4.26 | 3.85 | 3.93 | 3.93 | -3.91% | 629,330 |
| Jun 20, 2025 | 4.64 | 4.65 | 4.01 | 4.09 | 4.09 | -10.70% | 931,367 |
| Jun 18, 2025 | 4.55 | 4.65 | 4.20 | 4.58 | 4.58 | -0.11% | 780,084 |
| Jun 17, 2025 | 4.61 | 4.80 | 4.30 | 4.59 | 4.59 | 2.34% | 1,025,526 |
| Jun 16, 2025 | 4.00 | 4.56 | 3.75 | 4.48 | 4.48 | 16.67% | 2,078,639 |
| Jun 13, 2025 | 3.40 | 3.95 | 3.39 | 3.84 | 3.84 | 12.28% | 882,121 |
| Jun 12, 2025 | 3.80 | 3.80 | 3.41 | 3.42 | 3.42 | -7.57% | 438,969 |
| Jun 11, 2025 | 3.50 | 3.89 | 3.41 | 3.70 | 3.70 | 14.55% | 1,079,236 |
| Jun 10, 2025 | 3.25 | 3.26 | 3.06 | 3.23 | 3.23 | 0.94% | 111,638 |
| Jun 9, 2025 | 3.31 | 3.33 | 3.06 | 3.20 | 3.20 | -1.54% | 196,709 |
| Jun 6, 2025 | 3.00 | 3.35 | 3.00 | 3.25 | 3.25 | 5.86% | 253,875 |
| Jun 5, 2025 | 3.15 | 3.30 | 3.00 | 3.07 | 3.07 | 0.33% | 276,757 |
| Jun 4, 2025 | 2.99 | 3.38 | 2.94 | 3.06 | 3.06 | 10.47% | 895,582 |
| Jun 3, 2025 | 2.76 | 2.90 | 2.75 | 2.77 | 2.77 | -0.72% | 90,086 |
| Jun 2, 2025 | 2.81 | 2.84 | 2.69 | 2.79 | 2.79 | -0.71% | 59,403 |
| May 30, 2025 | 2.89 | 2.89 | 2.72 | 2.81 | 2.81 | -0.71% | 92,567 |
| May 29, 2025 | 2.89 | 2.93 | 2.70 | 2.83 | 2.83 | 2.54% | 150,841 |
| May 28, 2025 | 2.85 | 2.95 | 2.68 | 2.76 | 2.76 | -0.72% | 87,958 |
| May 27, 2025 | 2.54 | 2.87 | 2.51 | 2.78 | 2.78 | 11.20% | 265,688 |
| May 23, 2025 | 2.51 | 2.60 | 2.46 | 2.50 | 2.50 | -1.96% | 78,630 |
| May 22, 2025 | 2.60 | 2.64 | 2.46 | 2.55 | 2.55 | -0.58% | 125,554 |
| May 21, 2025 | 2.60 | 2.82 | 2.45 | 2.57 | 2.57 | -2.10% | 239,545 |
| May 20, 2025 | 2.46 | 2.64 | 2.46 | 2.62 | 2.62 | 6.94% | 70,122 |
| May 19, 2025 | 2.43 | 2.48 | 2.37 | 2.45 | 2.45 | -1.61% | 37,153 |
| May 16, 2025 | 2.54 | 2.62 | 2.46 | 2.49 | 2.49 | -3.11% | 67,675 |
| May 15, 2025 | 2.63 | 2.66 | 2.55 | 2.57 | 2.57 | -2.28% | 42,381 |
| May 14, 2025 | 2.64 | 2.73 | 2.59 | 2.63 | 2.63 | -1.87% | 41,294 |
| May 13, 2025 | 2.67 | 2.73 | 2.60 | 2.68 | 2.68 | 2.68% | 52,264 |
| May 12, 2025 | 2.70 | 2.76 | 2.57 | 2.61 | 2.61 | - | 70,082 |
| May 9, 2025 | 2.48 | 2.66 | 2.43 | 2.61 | 2.61 | 5.24% | 94,866 |
| May 8, 2025 | 2.34 | 2.52 | 2.34 | 2.48 | 2.48 | 2.90% | 149,513 |
| May 7, 2025 | 2.40 | 2.53 | 2.33 | 2.41 | 2.41 | -6.95% | 249,588 |
| May 6, 2025 | 2.70 | 2.84 | 2.52 | 2.59 | 2.59 | -6.16% | 92,317 |
| May 5, 2025 | 2.42 | 2.90 | 2.42 | 2.76 | 2.76 | 14.05% | 237,173 |
| May 2, 2025 | 2.39 | 2.58 | 2.39 | 2.42 | 2.42 | 0.41% | 117,324 |
| May 1, 2025 | 2.35 | 2.47 | 2.32 | 2.41 | 2.41 | 4.33% | 34,922 |
| Apr 30, 2025 | 2.31 | 2.37 | 2.17 | 2.31 | 2.31 | 4.05% | 70,387 |
| Apr 29, 2025 | 2.19 | 2.29 | 2.19 | 2.22 | 2.22 | - | 35,724 |
| Apr 28, 2025 | 2.36 | 2.40 | 2.17 | 2.22 | 2.22 | -6.33% | 61,661 |
| Apr 25, 2025 | 2.38 | 2.39 | 2.30 | 2.37 | 2.37 | -0.42% | 56,633 |
| Apr 24, 2025 | 2.22 | 2.40 | 2.19 | 2.38 | 2.38 | 7.21% | 47,429 |
| Apr 23, 2025 | 2.22 | 2.34 | 2.17 | 2.22 | 2.22 | 6.22% | 31,622 |
| Apr 22, 2025 | 2.08 | 2.20 | 2.07 | 2.09 | 2.09 | 0.97% | 41,467 |
| Apr 21, 2025 | 2.02 | 2.12 | 1.98 | 2.07 | 2.07 | -2.36% | 54,239 |
| Apr 17, 2025 | 2.06 | 2.16 | 2.04 | 2.12 | 2.12 | 4.95% | 67,149 |
| Apr 16, 2025 | 2.16 | 2.17 | 1.98 | 2.02 | 2.02 | -6.48% | 42,195 |