One Stop Systems Inc. (OSS)
NASDAQ: OSS
· Real-Time Price · USD
5.64
0.21 (3.87%)
At close: Oct 03, 2025, 3:59 PM
5.70
1.06%
After-hours: Oct 03, 2025, 07:55 PM EDT
OSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.50 | 5.72 | 5.41 | 5.64 | 5.64 | 3.87% | 879,153 |
| Oct 2, 2025 | 5.28 | 5.59 | 5.25 | 5.43 | 5.43 | 3.43% | 1,141,600 |
| Oct 1, 2025 | 5.29 | 5.35 | 5.16 | 5.25 | 5.25 | -2.05% | 997,400 |
| Sep 30, 2025 | 5.49 | 5.50 | 4.97 | 5.36 | 5.36 | -3.94% | 2,307,905 |
| Sep 29, 2025 | 5.76 | 5.92 | 5.58 | 5.58 | 5.58 | -0.71% | 642,407 |
| Sep 26, 2025 | 5.68 | 5.72 | 5.33 | 5.62 | 5.62 | 0.00% | 788,149 |
| Sep 25, 2025 | 5.85 | 6.05 | 5.59 | 5.62 | 5.62 | -5.23% | 911,100 |
| Sep 24, 2025 | 6.26 | 6.27 | 5.92 | 5.93 | 5.93 | -5.12% | 566,410 |
| 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 |
Page 1 of 97