One Stop Systems Inc. (OSS) Historical Stock Price Data | Complete Trading History - Stocknear

One Stop Systems Inc.

NASDAQ: OSS · Real-Time Price · USD
5.93
-0.32 (-5.12%)
At close: Sep 24, 2025, 3:59 PM
6.09
2.70%
After-hours: Sep 24, 2025, 07:52 PM EDT

OSS Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 24, 2025 6.26 6.27 5.92 5.93 5.93 -5.12% 561,774
Sep 23, 2025 6.84 6.84 6.22 6.25 6.25 -8.76% 904,433
Sep 22, 2025 6.78 6.98 6.56 6.85 6.85 -0.15% 592,020
Sep 19, 2025 6.90 7.20 6.80 6.86 6.86 1.03% 808,423
Sep 18, 2025 6.77 6.97 6.69 6.79 6.79 3.03% 664,304
Sep 17, 2025 6.38 6.93 6.30 6.59 6.59 1.23% 2,310,928
Sep 16, 2025 6.33 6.67 6.05 6.51 6.51 3.01% 871,500
Sep 15, 2025 5.62 6.32 5.41 6.32 6.32 13.67% 781,914
Sep 12, 2025 5.70 5.75 5.51 5.56 5.56 -0.18% 317,144
Sep 11, 2025 5.38 5.64 5.38 5.57 5.57 3.92% 391,749
Sep 10, 2025 5.69 5.71 5.20 5.36 5.36 -4.11% 446,536
Sep 9, 2025 5.60 5.72 5.50 5.59 5.59 0.36% 313,039
Sep 8, 2025 5.73 5.73 5.53 5.57 5.57 -2.79% 300,400
Sep 5, 2025 5.86 5.98 5.56 5.73 5.73 -1.55% 317,743
Sep 4, 2025 5.70 5.85 5.63 5.82 5.82 1.57% 240,830
Sep 3, 2025 5.83 5.94 5.63 5.73 5.73 -0.69% 308,600
Sep 2, 2025 5.80 5.96 5.68 5.77 5.77 -3.03% 399,579
Aug 29, 2025 6.33 6.33 5.78 5.95 5.95 -6.00% 715,206
Aug 28, 2025 6.31 6.53 6.21 6.33 6.33 0.96% 978,433
Aug 27, 2025 6.20 6.60 6.00 6.27 6.27 1.13% 2,312,814