One Stop Systems Inc. (OSS)
NASDAQ: OSS
· Real-Time Price · USD
5.26
-0.35 (-6.24%)
At close: Aug 14, 2025, 3:59 PM
5.42
3.14%
After-hours: Aug 14, 2025, 07:07 PM EDT
OSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.43 | 5.49 | 5.15 | 5.26 | 5.26 | -6.24% | 300,285 |
| Aug 13, 2025 | 5.69 | 5.76 | 5.38 | 5.61 | 5.61 | -0.71% | 436,244 |
| Aug 12, 2025 | 5.69 | 5.69 | 5.34 | 5.65 | 5.65 | 0.18% | 444,495 |
| Aug 11, 2025 | 5.55 | 5.79 | 5.30 | 5.64 | 5.64 | 3.11% | 650,700 |
| Aug 8, 2025 | 5.00 | 5.65 | 4.99 | 5.47 | 5.47 | 10.51% | 634,800 |
| Aug 7, 2025 | 5.01 | 5.70 | 4.90 | 4.95 | 4.95 | 0.61% | 847,771 |
| Aug 6, 2025 | 5.07 | 5.08 | 4.84 | 4.92 | 4.92 | -2.38% | 240,300 |
| Aug 5, 2025 | 5.10 | 5.14 | 4.82 | 5.04 | 5.04 | -1.18% | 260,670 |
| Aug 4, 2025 | 4.99 | 5.19 | 4.99 | 5.10 | 5.10 | 3.45% | 195,041 |
| Aug 1, 2025 | 5.27 | 5.27 | 4.86 | 4.93 | 4.93 | -8.53% | 529,800 |
| Jul 31, 2025 | 5.33 | 5.50 | 5.08 | 5.39 | 5.39 | 1.51% | 358,652 |
| Jul 30, 2025 | 5.01 | 5.55 | 5.00 | 5.31 | 5.31 | 4.73% | 479,600 |
| Jul 29, 2025 | 5.50 | 5.57 | 5.04 | 5.07 | 5.07 | -6.80% | 450,800 |
| Jul 28, 2025 | 5.24 | 5.52 | 5.24 | 5.44 | 5.44 | 4.21% | 348,614 |
| Jul 25, 2025 | 5.52 | 5.53 | 5.18 | 5.22 | 5.22 | -6.12% | 358,600 |
| Jul 24, 2025 | 5.60 | 5.70 | 5.44 | 5.56 | 5.56 | 0.18% | 337,827 |
| Jul 23, 2025 | 5.41 | 5.59 | 5.30 | 5.55 | 5.55 | 2.59% | 455,600 |
| Jul 22, 2025 | 5.60 | 5.70 | 5.30 | 5.41 | 5.41 | -3.91% | 556,900 |
| Jul 21, 2025 | 5.97 | 6.06 | 5.58 | 5.63 | 5.63 | -4.58% | 547,235 |
| Jul 18, 2025 | 6.07 | 6.13 | 5.69 | 5.90 | 5.90 | -3.12% | 772,036 |