One Stop Systems, Inc. (OSS)
NASDAQ: OSS · Real-Time Price · USD
6.98
+0.42 (6.40%)
At close: Dec 5, 2025, 4:00 PM EST
7.05
+0.07 (1.06%)
After-hours: Dec 5, 2025, 7:54 PM EST
One Stop Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.58 | 7.18 | 6.44 | 6.98 | 6.98 | 6.40% | 914,351 |
| Dec 4, 2025 | 6.20 | 6.70 | 6.14 | 6.56 | 6.56 | 6.32% | 816,977 |
| Dec 3, 2025 | 6.05 | 6.20 | 5.81 | 6.17 | 6.17 | 1.65% | 402,767 |
| Dec 2, 2025 | 5.96 | 6.17 | 5.93 | 6.07 | 6.07 | 2.53% | 388,143 |
| Dec 1, 2025 | 6.00 | 6.00 | 5.78 | 5.92 | 5.92 | -2.79% | 446,844 |
| Nov 28, 2025 | 5.95 | 6.24 | 5.74 | 6.09 | 6.09 | 2.35% | 587,271 |
| Nov 26, 2025 | 4.65 | 6.07 | 4.65 | 5.95 | 5.95 | 29.07% | 3,931,979 |
| Nov 25, 2025 | 4.58 | 4.73 | 4.50 | 4.61 | 4.61 | -0.65% | 290,463 |
| Nov 24, 2025 | 4.46 | 4.67 | 4.36 | 4.64 | 4.64 | 4.04% | 268,081 |
| Nov 21, 2025 | 4.30 | 4.46 | 4.17 | 4.46 | 4.46 | 2.76% | 304,178 |
| Nov 20, 2025 | 4.62 | 4.78 | 4.31 | 4.34 | 4.34 | -3.98% | 354,361 |
| Nov 19, 2025 | 4.77 | 4.90 | 4.52 | 4.52 | 4.52 | -5.04% | 289,461 |
| Nov 18, 2025 | 4.70 | 4.83 | 4.64 | 4.76 | 4.76 | 0.63% | 214,888 |
| Nov 17, 2025 | 5.06 | 5.13 | 4.61 | 4.73 | 4.73 | -7.44% | 461,295 |
| Nov 14, 2025 | 4.93 | 5.21 | 4.90 | 5.11 | 5.11 | -0.97% | 239,332 |
| Nov 13, 2025 | 5.41 | 5.54 | 5.03 | 5.16 | 5.16 | -6.86% | 446,829 |
| Nov 12, 2025 | 5.58 | 5.76 | 5.41 | 5.54 | 5.54 | -1.25% | 343,285 |
| Nov 11, 2025 | 5.42 | 5.63 | 5.30 | 5.61 | 5.61 | 3.31% | 322,489 |
| Nov 10, 2025 | 5.30 | 5.66 | 5.29 | 5.43 | 5.43 | 4.62% | 514,745 |
| Nov 7, 2025 | 5.25 | 5.29 | 4.72 | 5.19 | 5.19 | -2.81% | 699,785 |
| Nov 6, 2025 | 5.81 | 5.81 | 5.13 | 5.34 | 5.34 | -7.29% | 737,934 |
| Nov 5, 2025 | 5.57 | 5.78 | 5.08 | 5.76 | 5.76 | 22.03% | 1,335,372 |
| Nov 4, 2025 | 5.00 | 5.04 | 4.68 | 4.72 | 4.72 | -7.99% | 541,019 |
| Nov 3, 2025 | 5.05 | 5.27 | 4.90 | 5.13 | 5.13 | 2.60% | 618,184 |
| Oct 31, 2025 | 5.01 | 5.08 | 4.93 | 5.00 | 5.00 | 0.81% | 185,704 |
| Oct 30, 2025 | 5.10 | 5.10 | 4.91 | 4.96 | 4.96 | -2.94% | 379,710 |
| Oct 29, 2025 | 5.06 | 5.30 | 5.05 | 5.11 | 5.11 | 0.99% | 413,015 |
| Oct 28, 2025 | 5.27 | 5.34 | 5.05 | 5.06 | 5.06 | -3.98% | 383,496 |
| Oct 27, 2025 | 5.29 | 5.40 | 5.19 | 5.27 | 5.27 | 0.96% | 337,109 |
| Oct 24, 2025 | 5.20 | 5.36 | 5.18 | 5.22 | 5.22 | 1.56% | 263,541 |
| Oct 23, 2025 | 5.06 | 5.17 | 4.90 | 5.14 | 5.14 | 3.01% | 202,085 |
| Oct 22, 2025 | 5.20 | 5.26 | 4.81 | 4.99 | 4.99 | -5.67% | 695,830 |
| Oct 21, 2025 | 5.39 | 5.40 | 5.20 | 5.29 | 5.29 | -0.75% | 291,289 |
| Oct 20, 2025 | 5.41 | 5.42 | 5.24 | 5.33 | 5.33 | 2.90% | 393,504 |
| Oct 17, 2025 | 5.56 | 5.63 | 5.14 | 5.18 | 5.18 | -7.66% | 997,989 |
| Oct 16, 2025 | 6.35 | 6.37 | 5.60 | 5.61 | 5.61 | -10.95% | 726,408 |
| Oct 15, 2025 | 6.24 | 6.66 | 5.96 | 6.30 | 6.30 | 3.45% | 1,068,481 |
| Oct 14, 2025 | 5.80 | 6.23 | 5.75 | 6.09 | 6.09 | 3.05% | 824,753 |
| Oct 13, 2025 | 5.74 | 5.92 | 5.51 | 5.91 | 5.91 | 5.91% | 609,296 |
| Oct 10, 2025 | 6.05 | 6.25 | 5.55 | 5.58 | 5.58 | -6.53% | 1,003,724 |
| Oct 9, 2025 | 5.83 | 6.23 | 5.73 | 5.97 | 5.97 | 3.11% | 974,415 |
| Oct 8, 2025 | 5.80 | 5.92 | 5.70 | 5.79 | 5.79 | - | 637,243 |
| Oct 7, 2025 | 6.10 | 6.20 | 5.64 | 5.79 | 5.79 | -3.02% | 810,180 |
| Oct 6, 2025 | 5.89 | 6.30 | 5.73 | 5.97 | 5.97 | 5.85% | 1,135,395 |
| Oct 3, 2025 | 5.50 | 5.72 | 5.41 | 5.64 | 5.64 | 3.87% | 882,965 |
| Oct 2, 2025 | 5.28 | 5.59 | 5.25 | 5.43 | 5.43 | 3.43% | 1,141,576 |
| Oct 1, 2025 | 5.29 | 5.35 | 5.16 | 5.25 | 5.25 | -2.05% | 997,356 |
| Sep 30, 2025 | 5.49 | 5.50 | 4.98 | 5.36 | 5.36 | -3.94% | 2,307,905 |
| Sep 29, 2025 | 5.76 | 5.93 | 5.58 | 5.58 | 5.58 | -0.71% | 642,407 |
| Sep 26, 2025 | 5.68 | 5.72 | 5.33 | 5.62 | 5.62 | - | 788,149 |