One Stop Systems, Inc. (OSS)
NASDAQ: OSS · Real-Time Price · USD
8.96
+0.48 (5.66%)
Mar 6, 2026, 10:22 AM EST - Market open
One Stop Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.29 | 8.95 | 8.21 | 8.48 | 8.48 | 1.07% | 974,780 |
| Mar 4, 2026 | 8.52 | 8.67 | 8.10 | 8.39 | 8.39 | 1.21% | 896,992 |
| Mar 3, 2026 | 8.35 | 8.49 | 7.94 | 8.29 | 8.29 | -3.88% | 1,041,103 |
| Mar 2, 2026 | 8.50 | 9.13 | 8.49 | 8.63 | 8.63 | 4.48% | 1,405,826 |
| Feb 27, 2026 | 8.84 | 8.87 | 8.08 | 8.26 | 8.26 | -9.58% | 1,620,305 |
| Feb 26, 2026 | 8.98 | 9.22 | 8.65 | 9.13 | 9.13 | 0.88% | 1,311,127 |
| Feb 25, 2026 | 9.35 | 9.59 | 8.94 | 9.05 | 9.05 | -1.63% | 1,186,243 |
| Feb 24, 2026 | 9.01 | 9.52 | 8.78 | 9.20 | 9.20 | 1.43% | 1,401,914 |
| Feb 23, 2026 | 9.60 | 9.88 | 8.92 | 9.07 | 9.07 | -6.69% | 1,586,620 |
| Feb 20, 2026 | 10.30 | 10.74 | 9.55 | 9.72 | 9.72 | -7.78% | 2,245,953 |
| Feb 19, 2026 | 9.07 | 10.63 | 8.95 | 10.54 | 10.54 | 26.23% | 5,027,373 |
| Feb 18, 2026 | 8.32 | 8.80 | 8.19 | 8.35 | 8.35 | 0.85% | 745,159 |
| Feb 17, 2026 | 8.54 | 8.69 | 7.96 | 8.28 | 8.28 | -4.83% | 1,275,844 |
| Feb 13, 2026 | 8.60 | 9.09 | 8.28 | 8.70 | 8.70 | 1.75% | 890,340 |
| Feb 12, 2026 | 9.38 | 9.40 | 8.38 | 8.55 | 8.55 | -9.52% | 1,272,406 |
| Feb 11, 2026 | 9.85 | 10.10 | 9.12 | 9.45 | 9.45 | -0.74% | 1,156,877 |
| Feb 10, 2026 | 9.68 | 9.90 | 9.51 | 9.52 | 9.52 | -1.35% | 952,821 |
| Feb 9, 2026 | 8.98 | 9.76 | 8.81 | 9.65 | 9.65 | 4.44% | 1,271,495 |
| Feb 6, 2026 | 8.31 | 9.27 | 8.15 | 9.24 | 9.24 | 14.78% | 1,900,690 |
| Feb 5, 2026 | 8.51 | 8.92 | 7.96 | 8.05 | 8.05 | -10.16% | 2,860,957 |
| Feb 4, 2026 | 9.58 | 9.58 | 8.60 | 8.96 | 8.96 | -6.08% | 2,199,768 |
| Feb 3, 2026 | 9.58 | 9.65 | 8.91 | 9.54 | 9.54 | -0.10% | 2,438,882 |
| Feb 2, 2026 | 9.71 | 10.06 | 9.21 | 9.55 | 9.55 | -3.44% | 2,500,328 |
| Jan 30, 2026 | 10.32 | 10.55 | 9.54 | 9.89 | 9.89 | -6.87% | 3,123,240 |
| Jan 29, 2026 | 10.35 | 11.04 | 9.87 | 10.62 | 10.62 | 2.51% | 3,218,962 |
| Jan 28, 2026 | 10.64 | 11.09 | 10.20 | 10.36 | 10.36 | -1.43% | 1,796,902 |
| Jan 27, 2026 | 10.13 | 10.87 | 9.92 | 10.51 | 10.51 | 3.85% | 1,976,333 |
| Jan 26, 2026 | 10.50 | 10.51 | 9.86 | 10.12 | 10.12 | -4.53% | 2,423,531 |
| Jan 23, 2026 | 11.12 | 11.30 | 10.33 | 10.60 | 10.60 | -6.53% | 2,991,217 |
| Jan 22, 2026 | 11.71 | 11.94 | 10.92 | 11.34 | 11.34 | -2.83% | 3,458,048 |
| Jan 21, 2026 | 11.10 | 11.75 | 9.75 | 11.67 | 11.67 | 8.26% | 4,966,722 |
| Jan 20, 2026 | 10.10 | 11.85 | 9.80 | 10.78 | 10.78 | 1.13% | 4,413,361 |
| Jan 16, 2026 | 10.56 | 11.20 | 10.29 | 10.66 | 10.66 | -1.75% | 3,006,594 |
| Jan 15, 2026 | 11.69 | 11.90 | 10.82 | 10.85 | 10.85 | -7.19% | 3,409,079 |
| Jan 14, 2026 | 10.90 | 12.30 | 10.82 | 11.69 | 11.69 | 3.45% | 5,130,790 |
| Jan 13, 2026 | 11.97 | 12.75 | 10.75 | 11.30 | 11.30 | 8.13% | 8,273,379 |
| Jan 12, 2026 | 9.13 | 10.72 | 8.82 | 10.45 | 10.45 | 29.49% | 8,437,917 |
| Jan 9, 2026 | 8.84 | 9.00 | 7.95 | 8.07 | 8.07 | -8.19% | 3,458,802 |
| Jan 8, 2026 | 8.61 | 9.94 | 8.53 | 8.79 | 8.79 | 11.69% | 6,040,352 |
| Jan 7, 2026 | 6.93 | 8.00 | 6.50 | 7.87 | 7.87 | 22.20% | 4,491,958 |
| Jan 6, 2026 | 6.92 | 6.94 | 6.37 | 6.44 | 6.44 | -6.67% | 1,233,266 |
| Jan 5, 2026 | 7.08 | 7.41 | 6.69 | 6.90 | 6.90 | 1.47% | 927,026 |
| Jan 2, 2026 | 7.33 | 7.47 | 6.71 | 6.80 | 6.80 | -5.29% | 871,447 |
| Dec 31, 2025 | 7.57 | 7.89 | 7.08 | 7.18 | 7.18 | 0.42% | 915,132 |
| Dec 30, 2025 | 7.16 | 7.27 | 7.02 | 7.15 | 7.15 | 0.42% | 970,500 |
| Dec 29, 2025 | 6.99 | 7.26 | 6.87 | 7.12 | 7.12 | -0.97% | 277,190 |
| Dec 26, 2025 | 7.24 | 7.34 | 7.00 | 7.19 | 7.19 | -0.55% | 369,958 |
| Dec 24, 2025 | 7.41 | 7.41 | 7.02 | 7.23 | 7.23 | -2.43% | 217,219 |
| Dec 23, 2025 | 7.32 | 7.77 | 7.32 | 7.41 | 7.41 | 2.07% | 344,982 |
| Dec 22, 2025 | 7.45 | 7.46 | 7.20 | 7.26 | 7.26 | -1.22% | 472,632 |
| Dec 19, 2025 | 7.19 | 7.56 | 7.18 | 7.35 | 7.35 | 2.51% | 564,187 |
| Dec 18, 2025 | 6.99 | 7.52 | 6.99 | 7.17 | 7.17 | 5.75% | 639,798 |
| Dec 17, 2025 | 7.03 | 7.08 | 6.50 | 6.78 | 6.78 | -2.87% | 604,883 |
| Dec 16, 2025 | 6.78 | 7.13 | 6.77 | 6.98 | 6.98 | 1.90% | 481,622 |
| Dec 15, 2025 | 7.63 | 7.70 | 6.81 | 6.85 | 6.85 | -9.51% | 820,729 |
| Dec 12, 2025 | 7.72 | 7.89 | 7.18 | 7.57 | 7.57 | -3.44% | 889,170 |
| Dec 11, 2025 | 7.65 | 7.90 | 7.28 | 7.84 | 7.84 | 1.42% | 513,228 |
| Dec 10, 2025 | 7.55 | 7.92 | 7.40 | 7.73 | 7.73 | 2.11% | 673,176 |
| Dec 9, 2025 | 7.29 | 7.68 | 7.27 | 7.57 | 7.57 | 2.71% | 742,552 |
| Dec 8, 2025 | 7.18 | 7.38 | 6.89 | 7.37 | 7.37 | 5.59% | 1,046,033 |
| Dec 5, 2025 | 6.58 | 7.18 | 6.44 | 6.98 | 6.98 | 6.40% | 921,941 |
| Dec 4, 2025 | 6.20 | 6.70 | 6.14 | 6.56 | 6.56 | 6.32% | 827,656 |
| Dec 3, 2025 | 6.05 | 6.20 | 5.81 | 6.17 | 6.17 | 1.65% | 436,405 |
| Dec 2, 2025 | 5.96 | 6.17 | 5.93 | 6.07 | 6.07 | 2.53% | 388,485 |
| Dec 1, 2025 | 6.00 | 6.00 | 5.78 | 5.92 | 5.92 | -2.79% | 447,478 |
| Nov 28, 2025 | 5.95 | 6.24 | 5.74 | 6.09 | 6.09 | 2.35% | 591,960 |
| Nov 26, 2025 | 4.65 | 6.07 | 4.65 | 5.95 | 5.95 | 29.07% | 3,968,654 |
| Nov 25, 2025 | 4.58 | 4.73 | 4.50 | 4.61 | 4.61 | -0.65% | 290,674 |
| Nov 24, 2025 | 4.46 | 4.67 | 4.36 | 4.64 | 4.64 | 4.04% | 268,968 |
| Nov 21, 2025 | 4.30 | 4.46 | 4.17 | 4.46 | 4.46 | 2.76% | 304,291 |
| Nov 20, 2025 | 4.62 | 4.78 | 4.31 | 4.34 | 4.34 | -3.98% | 354,737 |
| Nov 19, 2025 | 4.77 | 4.90 | 4.52 | 4.52 | 4.52 | -5.04% | 289,461 |
| Nov 18, 2025 | 4.70 | 4.83 | 4.64 | 4.76 | 4.76 | 0.63% | 214,888 |
| Nov 17, 2025 | 5.06 | 5.13 | 4.61 | 4.73 | 4.73 | -7.44% | 461,295 |
| Nov 14, 2025 | 4.93 | 5.21 | 4.90 | 5.11 | 5.11 | -0.97% | 239,332 |
| Nov 13, 2025 | 5.41 | 5.54 | 5.03 | 5.16 | 5.16 | -6.86% | 446,829 |
| Nov 12, 2025 | 5.58 | 5.76 | 5.41 | 5.54 | 5.54 | -1.25% | 343,285 |
| Nov 11, 2025 | 5.42 | 5.63 | 5.30 | 5.61 | 5.61 | 3.31% | 322,489 |
| Nov 10, 2025 | 5.30 | 5.66 | 5.29 | 5.43 | 5.43 | 4.62% | 514,745 |
| Nov 7, 2025 | 5.25 | 5.29 | 4.72 | 5.19 | 5.19 | -2.81% | 699,785 |
| Nov 6, 2025 | 5.81 | 5.81 | 5.13 | 5.34 | 5.34 | -7.29% | 737,934 |
| Nov 5, 2025 | 5.57 | 5.78 | 5.08 | 5.76 | 5.76 | 22.03% | 1,335,372 |
| Nov 4, 2025 | 5.00 | 5.04 | 4.68 | 4.72 | 4.72 | -7.99% | 541,019 |
| Nov 3, 2025 | 5.05 | 5.27 | 4.90 | 5.13 | 5.13 | 2.60% | 618,184 |
| Oct 31, 2025 | 5.01 | 5.08 | 4.93 | 5.00 | 5.00 | 0.81% | 185,704 |
| Oct 30, 2025 | 5.10 | 5.10 | 4.91 | 4.96 | 4.96 | -2.94% | 379,710 |
| Oct 29, 2025 | 5.06 | 5.30 | 5.05 | 5.11 | 5.11 | 0.99% | 413,015 |
| Oct 28, 2025 | 5.27 | 5.34 | 5.05 | 5.06 | 5.06 | -3.98% | 383,496 |
| Oct 27, 2025 | 5.29 | 5.40 | 5.19 | 5.27 | 5.27 | 0.96% | 337,109 |
| Oct 24, 2025 | 5.20 | 5.36 | 5.18 | 5.22 | 5.22 | 1.56% | 263,541 |
| Oct 23, 2025 | 5.06 | 5.17 | 4.90 | 5.14 | 5.14 | 3.01% | 202,085 |
| Oct 22, 2025 | 5.20 | 5.26 | 4.81 | 4.99 | 4.99 | -5.67% | 695,830 |
| Oct 21, 2025 | 5.39 | 5.40 | 5.20 | 5.29 | 5.29 | -0.75% | 291,289 |
| Oct 20, 2025 | 5.41 | 5.42 | 5.24 | 5.33 | 5.33 | 2.90% | 393,504 |
| Oct 17, 2025 | 5.56 | 5.63 | 5.14 | 5.18 | 5.18 | -7.66% | 997,989 |
| Oct 16, 2025 | 6.35 | 6.37 | 5.60 | 5.61 | 5.61 | -10.95% | 726,408 |
| Oct 15, 2025 | 6.24 | 6.66 | 5.96 | 6.30 | 6.30 | 3.45% | 1,068,481 |
| Oct 14, 2025 | 5.80 | 6.23 | 5.75 | 6.09 | 6.09 | 3.05% | 824,753 |
| Oct 13, 2025 | 5.74 | 5.92 | 5.51 | 5.91 | 5.91 | 5.91% | 609,296 |
| Oct 10, 2025 | 6.05 | 6.25 | 5.55 | 5.58 | 5.58 | -6.53% | 1,003,724 |