One Stop Systems, Inc. - Common Stock (OSS)
8.0700
-0.7200 (-8.19%)
NASDAQ · Last Trade: Jan 11th, 11:07 AM EST
Historical Prices For One Stop Systems, Inc. - Common Stock (OSS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 8.84 | 9.00 | 7.95 | 8.07 | 3,458,803 | 8.07 |
| 1/08/2026 | 8.61 | 9.94 | 8.53 | 8.79 | 6,010,333 | 8.79 |
| 1/07/2026 | 6.93 | 8.00 | 6.50 | 7.87 | 4,383,301 | 7.87 |
| 1/06/2026 | 6.92 | 6.94 | 6.37 | 6.44 | 1,171,231 | 6.44 |
| 1/05/2026 | 7.08 | 7.41 | 6.69 | 6.90 | 924,587 | 6.90 |
| 1/02/2026 | 7.33 | 7.47 | 6.71 | 6.80 | 871,447 | 6.80 |
| 12/31/2025 | 7.57 | 7.89 | 7.08 | 7.18 | 915,132 | 7.18 |
| 12/30/2025 | 7.16 | 7.27 | 7.01 | 7.15 | 954,667 | 7.15 |
| 12/29/2025 | 6.99 | 7.26 | 6.87 | 7.12 | 277,184 | 7.12 |
| 12/26/2025 | 7.24 | 7.34 | 7.00 | 7.19 | 369,958 | 7.19 |
| 12/24/2025 | 7.41 | 7.41 | 7.02 | 7.23 | 217,219 | 7.23 |
| 12/23/2025 | 7.32 | 7.77 | 7.32 | 7.41 | 343,854 | 7.41 |
| 12/22/2025 | 7.45 | 7.45 | 7.20 | 7.26 | 470,881 | 7.26 |
| 12/19/2025 | 7.19 | 7.56 | 7.18 | 7.35 | 564,187 | 7.35 |
| 12/18/2025 | 6.99 | 7.52 | 6.99 | 7.17 | 638,266 | 7.17 |
| 12/17/2025 | 7.03 | 7.08 | 6.50 | 6.78 | 602,640 | 6.78 |
| 12/16/2025 | 6.78 | 7.13 | 6.77 | 6.98 | 481,507 | 6.98 |
| 12/15/2025 | 7.63 | 7.70 | 6.81 | 6.85 | 819,803 | 6.85 |
| 12/12/2025 | 7.72 | 7.89 | 7.18 | 7.57 | 889,170 | 7.57 |
| 12/11/2025 | 7.65 | 7.90 | 7.28 | 7.84 | 512,809 | 7.84 |
| 12/10/2025 | 7.55 | 7.92 | 7.40 | 7.73 | 672,024 | 7.73 |
| 12/09/2025 | 7.29 | 7.68 | 7.26 | 7.57 | 741,238 | 7.57 |
| 12/08/2025 | 7.18 | 7.38 | 6.89 | 7.37 | 1,036,306 | 7.37 |
| 12/05/2025 | 6.58 | 7.18 | 6.44 | 6.98 | 921,941 | 6.98 |
| 12/04/2025 | 6.20 | 6.70 | 6.13 | 6.56 | 825,374 | 6.56 |
| 12/03/2025 | 6.05 | 6.20 | 5.81 | 6.17 | 420,225 | 6.17 |
| 12/02/2025 | 5.96 | 6.17 | 5.93 | 6.07 | 388,484 | 6.07 |
| 12/01/2025 | 6.00 | 6.00 | 5.78 | 5.92 | 446,332 | 5.92 |
| 11/28/2025 | 5.95 | 6.24 | 5.74 | 6.09 | 591,960 | 6.09 |
| 11/26/2025 | 4.65 | 6.07 | 4.65 | 5.95 | 3,968,662 | 5.95 |
| 11/25/2025 | 4.60 | 4.73 | 4.50 | 4.61 | 290,574 | 4.61 |
| 11/24/2025 | 4.46 | 4.67 | 4.36 | 4.64 | 268,082 | 4.64 |
| 11/21/2025 | 4.30 | 4.46 | 4.17 | 4.46 | 304,291 | 4.46 |
| 11/20/2025 | 4.62 | 4.78 | 4.30 | 4.34 | 354,131 | 4.34 |
| 11/19/2025 | 4.77 | 4.90 | 4.52 | 4.52 | 288,259 | 4.52 |
| 11/18/2025 | 4.70 | 4.83 | 4.64 | 4.76 | 213,904 | 4.76 |
| 11/17/2025 | 5.06 | 5.13 | 4.61 | 4.73 | 460,691 | 4.73 |
| 11/14/2025 | 4.93 | 5.21 | 4.90 | 5.11 | 239,332 | 5.11 |
| 11/13/2025 | 5.41 | 5.54 | 5.03 | 5.16 | 446,108 | 5.16 |
| 11/12/2025 | 5.58 | 5.76 | 5.41 | 5.54 | 342,361 | 5.54 |
| 11/11/2025 | 5.42 | 5.63 | 5.30 | 5.61 | 322,488 | 5.61 |
| 11/10/2025 | 5.30 | 5.66 | 5.29 | 5.43 | 514,169 | 5.43 |
| 11/07/2025 | 5.25 | 5.29 | 4.72 | 5.19 | 699,785 | 5.19 |
| 11/06/2025 | 5.81 | 5.81 | 5.13 | 5.34 | 737,426 | 5.34 |
| 11/05/2025 | 5.57 | 5.78 | 5.08 | 5.76 | 1,333,441 | 5.76 |
| 11/04/2025 | 5.00 | 5.04 | 4.68 | 4.72 | 537,609 | 4.72 |
| 11/03/2025 | 5.05 | 5.27 | 4.90 | 5.13 | 617,901 | 5.13 |
| 10/31/2025 | 5.01 | 5.08 | 4.92 | 5.00 | 185,704 | 5.00 |
| 10/30/2025 | 5.10 | 5.10 | 4.91 | 4.96 | 379,495 | 4.96 |
| 10/29/2025 | 5.06 | 5.30 | 5.05 | 5.11 | 412,915 | 5.11 |
| 10/28/2025 | 5.27 | 5.34 | 5.05 | 5.06 | 382,261 | 5.06 |
| 10/27/2025 | 5.29 | 5.40 | 5.19 | 5.27 | 336,509 | 5.27 |
| 10/24/2025 | 5.20 | 5.36 | 5.18 | 5.22 | 263,541 | 5.22 |
| 10/23/2025 | 5.06 | 5.17 | 4.90 | 5.14 | 200,275 | 5.14 |
| 10/22/2025 | 5.20 | 5.26 | 4.81 | 4.99 | 694,767 | 4.99 |
| 10/21/2025 | 5.39 | 5.39 | 5.20 | 5.29 | 291,199 | 5.29 |
| 10/20/2025 | 5.41 | 5.42 | 5.24 | 5.33 | 393,471 | 5.33 |
| 10/17/2025 | 5.56 | 5.63 | 5.14 | 5.18 | 997,989 | 5.18 |
| 10/16/2025 | 6.35 | 6.37 | 5.60 | 5.61 | 725,376 | 5.61 |
| 10/15/2025 | 6.24 | 6.66 | 5.96 | 6.30 | 1,067,304 | 6.30 |
| 10/14/2025 | 5.80 | 6.23 | 5.75 | 6.09 | 823,704 | 6.09 |
| 10/13/2025 | 5.74 | 5.92 | 5.51 | 5.91 | 608,952 | 5.91 |