One Stop Systems, Inc. OSS
NASDAQ · United States · Electronic Technology
$8.97+0.24 (+2.75%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.97 | +2.75% | $8.74 | $9.00 | $8.40 | 626.18K |
| 2026-09-30 | $8.73 | +0.92% | $8.70 | $8.79 | $8.37 | 724.30K |
| 2026-09-29 | $8.65 | -2.92% | $9.02 | $9.05 | $8.59 | 707.40K |
| 2026-09-28 | $8.91 | -3.99% | $9.05 | $9.14 | $8.82 | 515.30K |
| 2026-09-25 | $9.28 | -0.32% | $9.45 | $9.45 | $9.19 | 453.30K |
| 2026-09-24 | $9.31 | +1.42% | $9.04 | $9.40 | $8.91 | 563.00K |
| 2026-09-23 | $9.18 | -2.86% | $9.31 | $9.33 | $8.99 | 515.90K |
| 2026-09-22 | $9.45 | +1.39% | $9.33 | $9.52 | $9.23 | 572.20K |
| 2026-09-21 | $9.32 | +2.98% | $9.38 | $9.40 | $9.08 | 620.30K |
| 2026-09-18 | $9.05 | -0.22% | $9.13 | $9.13 | $8.78 | 726.10K |
| 2026-09-17 | $9.07 | +6.46% | $8.91 | $9.20 | $8.85 | 761.20K |
| 2026-09-16 | $8.52 | -1.05% | $8.84 | $8.93 | $8.27 | 1.00M |
| 2026-09-15 | $8.61 | -1.26% | $8.72 | $8.72 | $8.39 | 550.50K |
| 2026-09-14 | $8.72 | -5.11% | $8.73 | $8.87 | $8.60 | 773.50K |
| 2026-09-11 | $9.19 | +3.14% | $9.09 | $9.37 | $8.94 | 483.20K |
| 2026-09-10 | $8.91 | -5.11% | $9.14 | $9.57 | $8.91 | 762.70K |
| 2026-09-09 | $9.39 | -4.48% | $9.72 | $9.89 | $9.34 | 658.70K |
| 2026-09-08 | $9.83 | -1.40% | $9.99 | $10.19 | $9.80 | 648.30K |
| 2026-09-04 | $9.97 | +2.15% | $9.83 | $10.06 | $9.68 | 647.60K |
| 2026-09-03 | $9.76 | -0.81% | $9.85 | $9.87 | $9.56 | 797.70K |
| 2026-09-02 | $9.84 | -1.30% | $9.89 | $10.05 | $9.67 | 617.20K |
| 2026-09-01 | $9.97 | -4.32% | $10.12 | $10.28 | $9.85 | 864.80K |
| 2026-08-31 | $10.42 | +0.10% | $10.43 | $10.68 | $10.23 | 567.90K |
| 2026-08-28 | $10.41 | -8.04% | $11.13 | $11.22 | $10.36 | 1.19M |
| 2026-08-27 | $11.32 | +2.26% | $11.30 | $11.50 | $11.15 | 620.40K |
| 2026-08-26 | $11.07 | -0.36% | $11.11 | $11.33 | $10.92 | 573.30K |
| 2026-08-25 | $11.11 | +0.63% | $11.30 | $11.34 | $10.98 | 656.10K |
| 2026-08-24 | $11.04 | -3.16% | $11.03 | $11.20 | $10.77 | 776.60K |
| 2026-08-21 | $11.40 | 0.00% | $11.60 | $11.76 | $11.11 | 766.90K |
| 2026-08-20 | $11.40 | -5.86% | $11.99 | $12.12 | $11.32 | 958.90K |
| 2026-08-19 | $12.11 | -4.50% | $12.93 | $13.13 | $11.83 | 917.80K |
| 2026-08-18 | $12.68 | -5.65% | $12.78 | $13.53 | $12.50 | 1.04M |
| 2026-08-17 | $13.44 | -1.25% | $13.63 | $14.42 | $13.32 | 1.36M |
| 2026-08-14 | $13.61 | +3.81% | $13.14 | $13.77 | $13.02 | 577.30K |
| 2026-08-13 | $13.11 | -1.80% | $13.51 | $13.80 | $13.03 | 682.90K |
| 2026-08-12 | $13.35 | +4.95% | $13.13 | $13.55 | $13.09 | 747.90K |
| 2026-08-11 | $12.72 | +0.55% | $12.84 | $13.05 | $12.65 | 537.00K |
| 2026-08-10 | $12.65 | -4.46% | $13.22 | $13.51 | $12.63 | 722.50K |
| 2026-08-07 | $13.24 | -0.60% | $13.65 | $13.66 | $12.90 | 762.20K |
| 2026-08-06 | $13.32 | +1.52% | $13.02 | $13.83 | $12.55 | 1.03M |
| 2026-08-05 | $13.12 | -8.06% | $12.05 | $14.33 | $11.80 | 2.50M |
| 2026-08-04 | $14.27 | +9.26% | $13.65 | $14.57 | $13.33 | 1.29M |
| 2026-08-03 | $13.06 | +6.79% | $12.00 | $13.13 | $11.76 | 826.40K |
| 2026-07-31 | $12.23 | +1.92% | $12.57 | $12.78 | $11.69 | 1.25M |
| 2026-07-30 | $12.00 | +10.40% | $11.32 | $12.08 | $11.31 | 930.50K |
| 2026-07-29 | $10.87 | -7.49% | $11.66 | $12.05 | $10.78 | 1.24M |
| 2026-07-28 | $11.75 | -6.82% | $12.05 | $12.05 | $10.81 | 1.17M |
| 2026-07-27 | $12.61 | +0.96% | $12.86 | $13.08 | $12.22 | 718.60K |
| 2026-07-24 | $12.49 | -6.16% | $13.18 | $13.46 | $12.20 | 1.29M |
| 2026-07-23 | $13.31 | +2.31% | $12.86 | $13.75 | $12.71 | 881.50K |
| 2026-07-22 | $13.01 | -6.54% | $13.70 | $14.10 | $12.99 | 919.00K |
| 2026-07-21 | $13.92 | +12.62% | $13.12 | $14.02 | $12.91 | 1.02M |
| 2026-07-20 | $12.36 | -2.06% | $12.84 | $12.98 | $11.92 | 1.29M |
| 2026-07-17 | $12.62 | +3.44% | $11.54 | $13.05 | $11.52 | 1.39M |
| 2026-07-16 | $12.20 | -7.72% | $12.78 | $12.86 | $12.03 | 1.22M |
| 2026-07-15 | $13.22 | -2.58% | $13.76 | $14.03 | $12.58 | 1.40M |
| 2026-07-14 | $13.57 | +4.46% | $13.90 | $14.26 | $13.50 | 1.02M |
| 2026-07-13 | $12.99 | -5.39% | $13.41 | $13.69 | $12.75 | 1.21M |
| 2026-07-10 | $13.73 | -5.57% | $14.41 | $14.80 | $13.65 | 999.50K |
| 2026-07-09 | $14.54 | +1.39% | $14.56 | $14.93 | $14.36 | 806.30K |
| 2026-07-08 | $14.34 | +3.09% | $13.48 | $14.38 | $13.37 | 1.08M |
| 2026-07-07 | $13.91 | -10.60% | $15.33 | $15.33 | $13.62 | 2.12M |
| 2026-07-06 | $15.56 | -0.83% | $16.01 | $16.70 | $15.38 | 887.10K |
| 2026-07-02 | $15.69 | -12.54% | $17.80 | $18.35 | $15.61 | 1.13M |
| 2026-07-01 | $17.94 | -1.32% | $17.57 | $19.17 | $16.92 | 1.11M |
| 2026-06-30 | $18.18 | +9.65% | $16.60 | $18.23 | $16.55 | 1.12M |
| 2026-06-29 | $16.58 | +2.09% | $16.16 | $16.75 | $15.30 | 1.10M |
| 2026-06-26 | $16.24 | +0.25% | $15.60 | $16.34 | $15.52 | 3.79M |
| 2026-06-25 | $16.20 | +0.56% | $16.77 | $16.99 | $15.43 | 1.00M |
| 2026-06-24 | $16.11 | -5.35% | $17.05 | $17.05 | $15.69 | 1.11M |
| 2026-06-23 | $17.02 | -6.43% | $17.25 | $18.42 | $16.80 | 1.04M |
| 2026-06-22 | $18.19 | -1.36% | $18.33 | $18.67 | $17.65 | 769.20K |
| 2026-06-18 | $18.44 | +1.43% | $18.45 | $18.94 | $17.50 | 1.19M |
| 2026-06-17 | $18.18 | +0.78% | $18.32 | $19.37 | $17.81 | 1.22M |
| 2026-06-16 | $18.04 | +4.70% | $18.51 | $20.71 | $18.01 | 2.82M |
| 2026-06-15 | $17.23 | +3.48% | $17.91 | $17.93 | $16.86 | 789.80K |
| 2026-06-12 | $16.65 | -1.13% | $16.83 | $17.38 | $16.22 | 782.10K |
| 2026-06-11 | $16.84 | +6.85% | $15.68 | $16.95 | $15.45 | 951.20K |
| 2026-06-10 | $15.76 | +0.32% | $15.45 | $16.37 | $15.43 | 996.80K |
| 2026-06-09 | $15.71 | -4.73% | $16.86 | $17.10 | $14.61 | 1.77M |
| 2026-06-08 | $16.49 | -2.37% | $17.54 | $17.59 | $16.47 | 845.40K |
| 2026-06-05 | $16.89 | -10.63% | $18.25 | $18.28 | $16.20 | 2.23M |
| 2026-06-04 | $18.90 | -0.63% | $18.13 | $19.50 | $17.79 | 1.15M |
| 2026-06-03 | $19.02 | -4.66% | $19.68 | $19.79 | $18.50 | 1.44M |
| 2026-06-02 | $19.95 | +5.22% | $18.90 | $20.88 | $18.90 | 1.32M |
| 2026-06-01 | $18.96 | +4.29% | $18.18 | $20.20 | $17.87 | 2.06M |
| 2026-05-29 | $18.18 | +1.51% | $18.13 | $18.19 | $17.01 | 1.41M |
| 2026-05-28 | $17.91 | +1.99% | $17.69 | $18.44 | $17.37 | 1.27M |
| 2026-05-27 | $17.56 | +0.69% | $17.31 | $18.17 | $16.79 | 1.19M |
| 2026-05-26 | $17.44 | -2.19% | $18.31 | $18.47 | $17.18 | 1.67M |