One Stop Systems Inc. (OSS)
NASDAQ: OSS
· Real-Time Price · USD
5.82
0.09 (1.57%)
At close: Sep 04, 2025, 3:59 PM
5.85
0.49%
After-hours: Sep 04, 2025, 07:23 PM EDT
OSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.83 | 5.94 | 5.63 | 5.73 | 5.73 | -0.69% | 302,240 |
| 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 |
| Aug 26, 2025 | 5.89 | 6.30 | 5.83 | 6.20 | 6.20 | 5.26% | 882,300 |
| Aug 25, 2025 | 5.60 | 6.10 | 5.60 | 5.89 | 5.89 | 2.61% | 728,598 |
| Aug 22, 2025 | 5.60 | 5.77 | 5.37 | 5.74 | 5.74 | 1.59% | 849,166 |
| Aug 21, 2025 | 5.15 | 5.69 | 5.11 | 5.65 | 5.65 | 8.65% | 557,700 |
| Aug 20, 2025 | 4.95 | 5.44 | 4.76 | 5.20 | 5.20 | 5.05% | 542,866 |
| Aug 19, 2025 | 5.18 | 5.20 | 4.91 | 4.95 | 4.95 | -4.44% | 324,220 |
| Aug 18, 2025 | 5.08 | 5.27 | 4.90 | 5.18 | 5.18 | 1.17% | 401,400 |
| Aug 15, 2025 | 5.26 | 5.35 | 5.07 | 5.12 | 5.12 | -2.66% | 356,068 |
| Aug 14, 2025 | 5.43 | 5.49 | 5.15 | 5.26 | 5.26 | -6.24% | 300,700 |
| 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 |