NASDAQ : OSS
One Stop Systems, Inc. — Price history
Technology · Computer Hardware · United States
Last price 5.14 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 128.69M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
One Stop Systems, Inc. (OSS) closed at 5.045 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.2 | 5.24 | 4.9 | 5.045 | 612,381 | -1.85% |
| 2026-10-30 | 5.5 | 5.58 | 4.91 | 5.14 | 2,514,815 | -11.68% |
| 2026-10-29 | 6.07 | 6.07 | 5.7 | 5.82 | 2,799,917 | -6.88% |
| 2026-10-28 | 6.46 | 7.13 | 6.12 | 6.25 | 4,973,100 | -7.54% |
| 2026-10-27 | 6.25 | 6.89 | 6.19 | 6.76 | 2,739,696 | +13.04% |
| 2026-10-26 | 5.97 | 6.12 | 5.73 | 5.98 | 734,699 | +1.18% |
| 2026-10-23 | 5.85 | 6.01 | 5.795 | 5.91 | 557,796 | +0.00% |
| 2026-10-22 | 5.97 | 6.098 | 5.77 | 5.91 | 921,673 | -4.37% |
| 2026-10-21 | 6.26 | 6.26 | 6.11 | 6.18 | 394,590 | +1.98% |
| 2026-10-20 | 5.98 | 6.28 | 5.92 | 6.06 | 616,904 | -0.33% |
| 2026-10-19 | 6.15 | 6.243 | 5.98 | 6.08 | 649,743 | +2.18% |
| 2026-10-16 | 6.53 | 6.55 | 5.86 | 5.95 | 986,146 | -9.16% |
| 2026-10-15 | 6.16 | 6.6 | 5.925 | 6.55 | 1,421,658 | +1.71% |
| 2026-10-14 | 6.88 | 6.88 | 6.395 | 6.44 | 1,331,465 | -8.78% |
| 2026-10-13 | 7.04 | 7.269 | 6.915 | 7.06 | 693,864 | -3.29% |
| 2026-10-12 | 7.73 | 7.73 | 7.26 | 7.3 | 930,150 | -5.68% |
| 2026-10-09 | 7.73 | 7.87 | 7.55 | 7.74 | 832,318 | +1.18% |
| 2026-10-08 | 7.8 | 7.947 | 7.525 | 7.65 | 1,038,407 | -3.77% |
| 2026-10-07 | 8.09 | 8.15 | 7.792 | 7.95 | 1,137,162 | -4.68% |
| 2026-10-06 | 8.49 | 8.51 | 8.26 | 8.34 | 1,313,995 | +0.12% |
| 2026-10-05 | 8.65 | 8.696 | 8.26 | 8.33 | 1,001,983 | -3.81% |
| 2026-10-02 | 9.3 | 9.34 | 8.57 | 8.66 | 2,029,487 | -3.46% |
| 2026-10-01 | 8.74 | 9 | 8.395 | 8.97 | 632,522 | +2.75% |
| 2026-09-30 | 8.7 | 8.79 | 8.372 | 8.73 | 724,714 | +0.92% |
| 2026-09-29 | 9.02 | 9.05 | 8.59 | 8.65 | 708,027 | -2.92% |
| 2026-09-28 | 9.05 | 9.14 | 8.82 | 8.91 | 521,255 | -3.99% |
| 2026-09-25 | 9.45 | 9.45 | 9.195 | 9.28 | 455,704 | -0.32% |
| 2026-09-24 | 9.04 | 9.4 | 8.91 | 9.31 | 566,168 | +1.42% |
| 2026-09-23 | 9.31 | 9.33 | 8.991 | 9.18 | 516,152 | -2.86% |
| 2026-09-22 | 9.33 | 9.52 | 9.23 | 9.45 | 580,684 | +1.39% |
| 2026-09-21 | 9.38 | 9.4 | 9.08 | 9.32 | 622,499 | +2.98% |
| 2026-09-18 | 9.13 | 9.13 | 8.78 | 9.05 | 727,107 | -0.22% |
| 2026-09-17 | 8.91 | 9.2 | 8.85 | 9.07 | 761,914 | +6.46% |
| 2026-09-16 | 8.84 | 8.932 | 8.27 | 8.52 | 1,007,746 | -1.05% |
| 2026-09-15 | 8.72 | 8.72 | 8.39 | 8.61 | 551,693 | -1.26% |
| 2026-09-14 | 8.73 | 8.87 | 8.6 | 8.72 | 774,316 | -5.11% |
| 2026-09-11 | 9.09 | 9.37 | 8.94 | 9.19 | 484,429 | +3.14% |
| 2026-09-10 | 9.14 | 9.57 | 8.91 | 8.91 | 766,379 | -5.11% |
| 2026-09-09 | 9.72 | 9.89 | 9.34 | 9.39 | 660,725 | -4.48% |
| 2026-09-08 | 9.99 | 10.19 | 9.8 | 9.83 | 648,428 | -1.40% |
| 2026-09-04 | 9.83 | 10.055 | 9.68 | 9.97 | 648,591 | +2.15% |
| 2026-09-03 | 9.85 | 9.87 | 9.56 | 9.76 | 798,277 | -0.81% |
| 2026-09-02 | 9.89 | 10.05 | 9.667 | 9.84 | 618,623 | -1.30% |
| 2026-09-01 | 10.12 | 10.28 | 9.85 | 9.97 | 868,062 | -4.32% |
| 2026-08-31 | 10.43 | 10.68 | 10.23 | 10.42 | 567,984 | +0.10% |
| 2026-08-28 | 11.13 | 11.22 | 10.36 | 10.41 | 1,190,465 | -8.04% |
| 2026-08-27 | 11.3 | 11.5 | 11.15 | 11.32 | 621,587 | +2.26% |
| 2026-08-26 | 11.11 | 11.33 | 10.92 | 11.07 | 583,280 | -0.36% |
| 2026-08-25 | 11.3 | 11.335 | 10.98 | 11.11 | 657,749 | +0.63% |
| 2026-08-24 | 11.03 | 11.2 | 10.77 | 11.04 | 784,167 | -3.16% |
| 2026-08-21 | 11.6 | 11.76 | 11.11 | 11.4 | 767,797 | +0.00% |
| 2026-08-20 | 11.99 | 12.12 | 11.322 | 11.4 | 958,897 | -5.86% |
| 2026-08-19 | 12.93 | 13.133 | 11.83 | 12.11 | 917,757 | -4.50% |
| 2026-08-18 | 12.78 | 13.53 | 12.5 | 12.68 | 1,043,418 | -5.65% |
| 2026-08-17 | 13.63 | 14.42 | 13.32 | 13.44 | 1,364,376 | -1.25% |
| 2026-08-14 | 13.14 | 13.765 | 13.02 | 13.61 | 577,315 | +3.81% |
| 2026-08-13 | 13.51 | 13.8 | 13.035 | 13.11 | 682,871 | -1.80% |
| 2026-08-12 | 13.13 | 13.55 | 13.09 | 13.35 | 747,949 | +4.95% |
| 2026-08-11 | 12.84 | 13.05 | 12.65 | 12.72 | 537,001 | +0.55% |
| 2026-08-10 | 13.22 | 13.51 | 12.63 | 12.65 | 722,452 | -4.46% |
| 2026-08-07 | 13.65 | 13.658 | 12.9 | 13.24 | 762,235 | -0.60% |
| 2026-08-06 | 13.02 | 13.83 | 12.55 | 13.32 | 1,030,508 | +1.52% |
| 2026-08-05 | 12.05 | 14.33 | 11.8 | 13.12 | 2,502,373 | -8.06% |
| 2026-08-04 | 13.655 | 14.573 | 13.33 | 14.27 | 1,285,517 | +9.26% |
| 2026-08-03 | 12 | 13.125 | 11.761 | 13.06 | 826,404 | +6.79% |
| 2026-07-31 | 12.57 | 12.78 | 11.69 | 12.23 | 1,245,045 | +1.92% |
| 2026-07-30 | 11.32 | 12.08 | 11.31 | 12 | 934,505 | +10.40% |
| 2026-07-29 | 11.66 | 12.05 | 10.78 | 10.87 | 1,244,857 | -7.49% |
| 2026-07-28 | 12.05 | 12.05 | 10.81 | 11.75 | 1,175,559 | -6.82% |
| 2026-07-27 | 12.86 | 13.08 | 12.22 | 12.61 | 719,521 | +0.96% |
| 2026-07-24 | 13.18 | 13.46 | 12.2 | 12.49 | 1,291,201 | -6.16% |
| 2026-07-23 | 12.86 | 13.75 | 12.71 | 13.31 | 881,470 | +2.31% |
| 2026-07-22 | 13.7 | 14.1 | 12.99 | 13.01 | 918,977 | -6.54% |
| 2026-07-21 | 13.12 | 14.02 | 12.91 | 13.92 | 1,024,253 | +12.62% |
| 2026-07-20 | 12.84 | 12.98 | 11.921 | 12.36 | 1,289,835 | -2.06% |
| 2026-07-17 | 11.54 | 13.05 | 11.52 | 12.62 | 1,394,900 | +3.44% |
| 2026-07-16 | 12.78 | 12.86 | 12.03 | 12.2 | 1,215,156 | -7.72% |
| 2026-07-15 | 13.76 | 14.03 | 12.577 | 13.22 | 1,404,176 | -2.58% |
| 2026-07-14 | 13.9 | 14.26 | 13.5 | 13.57 | 1,022,517 | +4.46% |
| 2026-07-13 | 13.41 | 13.695 | 12.748 | 12.99 | 1,212,066 | -5.39% |
| 2026-07-10 | 14.41 | 14.8 | 13.65 | 13.73 | 999,507 | -5.57% |
| 2026-07-09 | 14.56 | 14.93 | 14.36 | 14.54 | 806,273 | +1.39% |
| 2026-07-08 | 13.479 | 14.38 | 13.37 | 14.34 | 1,077,895 | +3.09% |
| 2026-07-07 | 15.33 | 15.33 | 13.62 | 13.91 | 2,121,526 | -10.60% |
| 2026-07-06 | 16.01 | 16.7 | 15.38 | 15.56 | 887,102 | -0.83% |
| 2026-07-02 | 17.8 | 18.35 | 15.61 | 15.69 | 1,138,062 | -12.54% |
| 2026-07-01 | 17.57 | 19.17 | 16.92 | 17.94 | 1,106,259 | -1.32% |
| 2026-06-30 | 16.6 | 18.23 | 16.545 | 18.18 | 1,119,696 | +9.65% |
| 2026-06-29 | 16.16 | 16.75 | 15.3 | 16.58 | 1,103,995 | +2.09% |
| 2026-06-26 | 15.6 | 16.345 | 15.515 | 16.24 | 3,787,135 | +0.25% |
| 2026-06-25 | 16.77 | 16.99 | 15.43 | 16.2 | 1,006,287 | +0.56% |
| 2026-06-24 | 17.05 | 17.05 | 15.685 | 16.11 | 1,109,106 | -5.35% |
| 2026-06-23 | 17.25 | 18.42 | 16.8 | 17.02 | 1,042,182 | -6.43% |
| 2026-06-22 | 18.33 | 18.67 | 17.65 | 18.19 | 769,244 | -1.36% |
| 2026-06-18 | 18.45 | 18.94 | 17.504 | 18.44 | 1,194,623 | +1.43% |
| 2026-06-17 | 18.32 | 19.37 | 17.81 | 18.18 | 1,223,339 | +0.78% |
| 2026-06-16 | 18.51 | 20.71 | 18.01 | 18.04 | 2,822,246 | +4.70% |
| 2026-06-15 | 17.91 | 17.93 | 16.86 | 17.23 | 790,874 | +3.48% |
| 2026-06-12 | 16.83 | 17.38 | 16.217 | 16.65 | 784,346 | -1.13% |
| 2026-06-11 | 15.68 | 16.95 | 15.45 | 16.84 | 951,200 | +6.85% |
| 2026-06-10 | 15.45 | 16.37 | 15.43 | 15.76 | 996,782 | +0.32% |
| 2026-06-09 | 16.86 | 17.1 | 14.61 | 15.71 | 1,771,712 | -4.73% |
| 2026-06-08 | 17.54 | 17.586 | 16.47 | 16.49 | 845,404 | -2.37% |
| 2026-06-05 | 18.25 | 18.28 | 16.2 | 16.89 | 2,233,228 | -10.63% |
| 2026-06-04 | 18.13 | 19.505 | 17.79 | 18.9 | 1,154,024 | -0.63% |
| 2026-06-03 | 19.68 | 19.79 | 18.5 | 19.02 | 1,443,694 | -4.66% |
| 2026-06-02 | 18.9 | 20.88 | 18.9 | 19.95 | 1,317,632 | +5.22% |
| 2026-06-01 | 18.18 | 20.2 | 17.87 | 18.96 | 2,061,843 | +4.29% |
| 2026-05-29 | 18.13 | 18.19 | 17.01 | 18.18 | 1,410,941 | +1.51% |
| 2026-05-28 | 17.69 | 18.436 | 17.37 | 17.91 | 1,268,393 | +1.99% |
| 2026-05-27 | 17.31 | 18.17 | 16.79 | 17.56 | 1,187,821 | +0.69% |
| 2026-05-26 | 18.31 | 18.47 | 17.18 | 17.44 | 1,665,910 | -2.19% |
| 2026-05-22 | 16.79 | 18.49 | 16.58 | 17.83 | 2,072,522 | +8.00% |
| 2026-05-21 | 15.6 | 16.86 | 15.4 | 16.51 | 1,086,647 | +5.23% |
| 2026-05-20 | 15.58 | 15.78 | 14.8 | 15.69 | 914,574 | +1.82% |
| 2026-05-19 | 15.53 | 15.85 | 14.35 | 15.41 | 1,700,603 | -3.63% |
| 2026-05-18 | 16.36 | 16.47 | 15.15 | 15.99 | 1,707,752 | -2.91% |
| 2026-05-15 | 16.14 | 17.03 | 16.1 | 16.47 | 1,703,208 | -4.47% |
| 2026-05-14 | 15.66 | 17.33 | 14.88 | 17.24 | 2,118,541 | +8.70% |
| 2026-05-13 | 15.84 | 16 | 14.78 | 15.86 | 1,469,618 | +1.99% |