One Stop Systems, Inc. (OSS)
NASDAQ: OSS · Real-Time Price · USD
9.27
-0.68 (-6.83%)
At close: Apr 28, 2026, 4:00 PM EDT
9.38
+0.11 (1.19%)
After-hours: Apr 28, 2026, 7:55 PM EDT
One Stop Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.70 | 9.86 | 8.98 | 9.27 | 9.27 | -6.83% | 1,123,358 |
| Apr 27, 2026 | 9.93 | 10.28 | 9.56 | 9.95 | 9.95 | 2.47% | 1,039,191 |
| Apr 24, 2026 | 9.96 | 10.08 | 9.23 | 9.71 | 9.71 | -0.72% | 1,187,697 |
| Apr 23, 2026 | 10.32 | 10.39 | 9.42 | 9.78 | 9.78 | -5.96% | 1,510,941 |
| Apr 22, 2026 | 10.42 | 11.28 | 10.11 | 10.40 | 10.40 | 4.73% | 1,605,803 |
| Apr 21, 2026 | 10.02 | 10.43 | 9.82 | 9.93 | 9.93 | -1.88% | 986,581 |
| Apr 20, 2026 | 9.79 | 10.61 | 9.63 | 10.12 | 10.12 | 2.02% | 1,186,270 |
| Apr 17, 2026 | 10.12 | 10.28 | 9.66 | 9.92 | 9.92 | 1.64% | 1,490,231 |
| Apr 16, 2026 | 9.85 | 10.15 | 9.57 | 9.76 | 9.76 | -0.71% | 1,039,006 |
| Apr 15, 2026 | 8.77 | 9.84 | 8.77 | 9.83 | 9.83 | 12.21% | 2,067,449 |
| Apr 14, 2026 | 8.99 | 9.13 | 8.63 | 8.76 | 8.76 | -1.13% | 913,702 |
| Apr 13, 2026 | 7.73 | 8.88 | 7.64 | 8.86 | 8.86 | 13.59% | 1,190,720 |
| Apr 10, 2026 | 7.89 | 8.10 | 7.70 | 7.80 | 7.80 | -0.38% | 795,496 |
| Apr 9, 2026 | 7.85 | 8.06 | 7.54 | 7.83 | 7.83 | -1.76% | 1,104,629 |
| Apr 8, 2026 | 8.25 | 8.32 | 7.70 | 7.97 | 7.97 | 4.59% | 1,235,841 |
| Apr 7, 2026 | 7.59 | 7.74 | 7.35 | 7.62 | 7.62 | -1.30% | 866,956 |
| Apr 6, 2026 | 7.67 | 8.19 | 7.51 | 7.72 | 7.72 | 1.05% | 950,001 |
| Apr 2, 2026 | 6.98 | 7.66 | 6.88 | 7.64 | 7.64 | 5.23% | 1,898,511 |
| Apr 1, 2026 | 7.96 | 8.02 | 7.17 | 7.26 | 7.26 | -4.10% | 1,577,870 |
| Mar 31, 2026 | 7.40 | 7.67 | 7.10 | 7.57 | 7.57 | 4.99% | 1,551,258 |
| Mar 30, 2026 | 7.80 | 7.94 | 7.08 | 7.21 | 7.21 | -5.94% | 1,458,948 |
| Mar 27, 2026 | 8.41 | 8.43 | 7.66 | 7.67 | 7.67 | -10.25% | 1,827,652 |
| Mar 26, 2026 | 8.87 | 9.34 | 8.52 | 8.54 | 8.54 | -5.95% | 1,054,337 |
| Mar 25, 2026 | 9.22 | 9.39 | 8.90 | 9.08 | 9.08 | 0.44% | 1,007,866 |
| Mar 24, 2026 | 9.07 | 9.60 | 8.72 | 9.04 | 9.04 | -1.85% | 1,450,604 |
| Mar 23, 2026 | 8.82 | 9.34 | 8.61 | 9.21 | 9.21 | 4.42% | 2,020,539 |
| Mar 20, 2026 | 10.16 | 10.22 | 8.80 | 8.82 | 8.82 | -14.12% | 2,308,831 |
| Mar 19, 2026 | 10.83 | 10.93 | 9.80 | 10.27 | 10.27 | -8.63% | 2,267,037 |
| Mar 18, 2026 | 9.93 | 12.21 | 9.40 | 11.24 | 11.24 | 5.14% | 5,847,419 |
| Mar 17, 2026 | 10.27 | 10.99 | 10.22 | 10.69 | 10.69 | 4.70% | 2,223,339 |
| Mar 16, 2026 | 10.41 | 10.47 | 9.62 | 10.21 | 10.21 | 1.29% | 1,182,434 |
| Mar 13, 2026 | 10.24 | 10.85 | 9.90 | 10.08 | 10.08 | -0.69% | 1,515,638 |
| Mar 12, 2026 | 9.76 | 10.49 | 9.50 | 10.15 | 10.15 | 2.42% | 1,460,109 |
| Mar 11, 2026 | 9.50 | 9.99 | 9.50 | 9.91 | 9.91 | 5.09% | 1,448,799 |
| Mar 10, 2026 | 9.02 | 9.61 | 8.75 | 9.43 | 9.43 | 5.96% | 1,326,803 |
| Mar 9, 2026 | 8.04 | 8.90 | 8.00 | 8.90 | 8.90 | 5.83% | 1,268,460 |
| Mar 6, 2026 | 8.30 | 9.01 | 8.11 | 8.41 | 8.41 | -0.83% | 1,328,019 |
| Mar 5, 2026 | 8.29 | 8.95 | 8.21 | 8.48 | 8.48 | 1.07% | 984,228 |
| Mar 4, 2026 | 8.52 | 8.67 | 8.10 | 8.39 | 8.39 | 1.21% | 912,045 |
| Mar 3, 2026 | 8.35 | 8.49 | 7.94 | 8.29 | 8.29 | -3.88% | 1,049,982 |
| Mar 2, 2026 | 8.50 | 9.13 | 8.49 | 8.63 | 8.63 | 4.48% | 1,503,364 |
| Feb 27, 2026 | 8.84 | 8.87 | 8.08 | 8.26 | 8.26 | -9.58% | 1,664,972 |
| Feb 26, 2026 | 8.98 | 9.22 | 8.65 | 9.13 | 9.13 | 0.88% | 1,314,614 |
| Feb 25, 2026 | 9.35 | 9.59 | 8.94 | 9.05 | 9.05 | -1.63% | 1,210,013 |
| Feb 24, 2026 | 9.01 | 9.52 | 8.78 | 9.20 | 9.20 | 1.43% | 1,421,893 |
| Feb 23, 2026 | 9.60 | 9.88 | 8.92 | 9.07 | 9.07 | -6.69% | 1,597,701 |
| Feb 20, 2026 | 10.30 | 10.74 | 9.55 | 9.72 | 9.72 | -7.78% | 2,258,238 |
| Feb 19, 2026 | 9.07 | 10.63 | 8.95 | 10.54 | 10.54 | 26.23% | 5,083,728 |
| Feb 18, 2026 | 8.32 | 8.80 | 8.19 | 8.35 | 8.35 | 0.85% | 753,469 |
| Feb 17, 2026 | 8.54 | 8.69 | 7.96 | 8.28 | 8.28 | -4.83% | 1,280,599 |
| Feb 13, 2026 | 8.60 | 9.09 | 8.28 | 8.70 | 8.70 | 1.75% | 927,702 |
| Feb 12, 2026 | 9.38 | 9.40 | 8.38 | 8.55 | 8.55 | -9.52% | 1,284,697 |
| Feb 11, 2026 | 9.85 | 10.10 | 9.12 | 9.45 | 9.45 | -0.74% | 1,170,235 |
| Feb 10, 2026 | 9.68 | 9.90 | 9.51 | 9.52 | 9.52 | -1.35% | 962,137 |
| Feb 9, 2026 | 8.98 | 9.76 | 8.81 | 9.65 | 9.65 | 4.44% | 1,282,551 |
| Feb 6, 2026 | 8.31 | 9.27 | 8.15 | 9.24 | 9.24 | 14.78% | 1,909,590 |
| Feb 5, 2026 | 8.51 | 8.92 | 7.96 | 8.05 | 8.05 | -10.16% | 2,876,521 |
| 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 |