One Stop Systems, Inc. (OSS)
NASDAQ: OSS · Real-Time Price · USD
16.24
+0.04 (0.25%)
At close: Jun 26, 2026, 4:00 PM EDT
16.17
-0.07 (-0.43%)
After-hours: Jun 26, 2026, 7:58 PM EDT
One Stop Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 15.60 | 16.35 | 15.52 | 16.24 | 16.24 | 0.25% | 3,726,198 |
| Jun 25, 2026 | 16.77 | 16.99 | 15.43 | 16.20 | 16.20 | 0.56% | 999,040 |
| Jun 24, 2026 | 17.05 | 17.05 | 15.69 | 16.11 | 16.11 | -5.35% | 1,099,869 |
| Jun 23, 2026 | 17.25 | 18.42 | 16.80 | 17.02 | 17.02 | -6.43% | 1,032,867 |
| Jun 22, 2026 | 18.33 | 18.67 | 17.65 | 18.19 | 18.19 | -1.36% | 767,156 |
| Jun 18, 2026 | 18.45 | 18.94 | 17.50 | 18.44 | 18.44 | 1.43% | 1,194,623 |
| Jun 17, 2026 | 18.32 | 19.37 | 17.81 | 18.18 | 18.18 | 0.78% | 1,223,339 |
| Jun 16, 2026 | 18.51 | 20.71 | 18.01 | 18.04 | 18.04 | 4.70% | 2,822,246 |
| Jun 15, 2026 | 17.91 | 17.93 | 16.86 | 17.23 | 17.23 | 3.48% | 790,874 |
| Jun 12, 2026 | 16.83 | 17.38 | 16.22 | 16.65 | 16.65 | -1.13% | 784,346 |
| Jun 11, 2026 | 15.68 | 16.95 | 15.45 | 16.84 | 16.84 | 6.85% | 951,200 |
| Jun 10, 2026 | 15.45 | 16.37 | 15.43 | 15.76 | 15.76 | 0.32% | 996,782 |
| Jun 9, 2026 | 16.86 | 17.10 | 14.61 | 15.71 | 15.71 | -4.73% | 1,771,712 |
| Jun 8, 2026 | 17.54 | 17.59 | 16.47 | 16.49 | 16.49 | -2.37% | 845,404 |
| Jun 5, 2026 | 18.25 | 18.28 | 16.20 | 16.89 | 16.89 | -10.63% | 2,233,228 |
| Jun 4, 2026 | 18.13 | 19.51 | 17.79 | 18.90 | 18.90 | -0.63% | 1,154,024 |
| Jun 3, 2026 | 19.68 | 19.79 | 18.50 | 19.02 | 19.02 | -4.66% | 1,443,694 |
| Jun 2, 2026 | 18.90 | 20.88 | 18.90 | 19.95 | 19.95 | 5.22% | 1,317,632 |
| Jun 1, 2026 | 18.18 | 20.20 | 17.87 | 18.96 | 18.96 | 4.29% | 2,061,843 |
| May 29, 2026 | 18.13 | 18.19 | 17.01 | 18.18 | 18.18 | 1.51% | 1,410,941 |
| May 28, 2026 | 17.69 | 18.44 | 17.37 | 17.91 | 17.91 | 1.99% | 1,268,393 |
| May 27, 2026 | 17.31 | 18.17 | 16.79 | 17.56 | 17.56 | 0.69% | 1,187,821 |
| May 26, 2026 | 18.31 | 18.47 | 17.18 | 17.44 | 17.44 | -2.19% | 1,665,910 |
| May 22, 2026 | 16.79 | 18.49 | 16.58 | 17.83 | 17.83 | 8.00% | 2,072,522 |
| May 21, 2026 | 15.60 | 16.86 | 15.40 | 16.51 | 16.51 | 5.23% | 1,086,647 |
| May 20, 2026 | 15.58 | 15.78 | 14.80 | 15.69 | 15.69 | 1.82% | 914,574 |
| May 19, 2026 | 15.53 | 15.85 | 14.35 | 15.41 | 15.41 | -3.63% | 1,700,603 |
| May 18, 2026 | 16.36 | 16.47 | 15.15 | 15.99 | 15.99 | -2.91% | 1,707,752 |
| May 15, 2026 | 16.14 | 17.03 | 16.10 | 16.47 | 16.47 | -4.47% | 1,703,208 |
| May 14, 2026 | 15.66 | 17.33 | 14.88 | 17.24 | 17.24 | 8.70% | 2,118,541 |
| May 13, 2026 | 15.84 | 16.00 | 14.78 | 15.86 | 15.86 | 1.99% | 1,469,618 |
| May 12, 2026 | 15.72 | 17.02 | 14.64 | 15.55 | 15.55 | -2.32% | 2,586,626 |
| May 11, 2026 | 15.60 | 16.50 | 14.87 | 15.92 | 15.92 | 1.53% | 2,140,611 |
| May 8, 2026 | 15.39 | 16.10 | 14.80 | 15.68 | 15.68 | 3.84% | 2,652,433 |
| May 7, 2026 | 15.46 | 16.95 | 14.29 | 15.10 | 15.10 | -1.50% | 3,890,318 |
| May 6, 2026 | 11.43 | 16.27 | 10.69 | 15.33 | 15.33 | 56.91% | 17,109,238 |
| May 5, 2026 | 9.98 | 10.32 | 9.50 | 9.77 | 9.77 | 0.10% | 1,516,085 |
| May 4, 2026 | 10.14 | 10.19 | 9.67 | 9.76 | 9.76 | -2.69% | 1,156,707 |
| May 1, 2026 | 9.54 | 10.04 | 9.28 | 10.03 | 10.03 | 5.69% | 976,041 |
| Apr 30, 2026 | 8.91 | 9.53 | 8.84 | 9.49 | 9.49 | 7.96% | 1,017,739 |
| Apr 29, 2026 | 9.29 | 9.29 | 8.56 | 8.79 | 8.79 | -5.18% | 1,201,346 |
| Apr 28, 2026 | 9.70 | 9.86 | 8.98 | 9.27 | 9.27 | -6.83% | 1,135,710 |
| Apr 27, 2026 | 9.93 | 10.28 | 9.56 | 9.95 | 9.95 | 2.47% | 1,043,245 |
| Apr 24, 2026 | 9.96 | 10.08 | 9.23 | 9.71 | 9.71 | -0.72% | 1,197,260 |
| Apr 23, 2026 | 10.32 | 10.39 | 9.42 | 9.78 | 9.78 | -5.96% | 1,524,173 |
| Apr 22, 2026 | 10.42 | 11.28 | 10.11 | 10.40 | 10.40 | 4.73% | 1,635,764 |
| Apr 21, 2026 | 10.02 | 10.43 | 9.82 | 9.93 | 9.93 | -1.88% | 990,288 |
| Apr 20, 2026 | 9.79 | 10.61 | 9.63 | 10.12 | 10.12 | 2.02% | 1,188,935 |
| Apr 17, 2026 | 10.12 | 10.28 | 9.66 | 9.92 | 9.92 | 1.64% | 1,500,978 |
| Apr 16, 2026 | 9.85 | 10.15 | 9.57 | 9.76 | 9.76 | -0.71% | 1,050,075 |
| Apr 15, 2026 | 8.77 | 9.84 | 8.77 | 9.83 | 9.83 | 12.21% | 2,100,885 |
| Apr 14, 2026 | 8.99 | 9.13 | 8.63 | 8.76 | 8.76 | -1.13% | 922,639 |
| Apr 13, 2026 | 7.73 | 8.88 | 7.64 | 8.86 | 8.86 | 13.59% | 1,209,300 |
| Apr 10, 2026 | 7.89 | 8.10 | 7.70 | 7.80 | 7.80 | -0.38% | 800,560 |
| Apr 9, 2026 | 7.85 | 8.06 | 7.54 | 7.83 | 7.83 | -1.76% | 1,116,763 |
| Apr 8, 2026 | 8.25 | 8.32 | 7.70 | 7.97 | 7.97 | 4.59% | 1,245,398 |
| Apr 7, 2026 | 7.59 | 7.74 | 7.35 | 7.62 | 7.62 | -1.30% | 981,074 |
| Apr 6, 2026 | 7.67 | 8.19 | 7.51 | 7.72 | 7.72 | 1.05% | 954,547 |
| Apr 2, 2026 | 6.98 | 7.66 | 6.88 | 7.64 | 7.64 | 5.23% | 1,915,299 |
| Apr 1, 2026 | 7.96 | 8.02 | 7.17 | 7.26 | 7.26 | -4.10% | 1,578,765 |
| Mar 31, 2026 | 7.40 | 7.67 | 7.10 | 7.57 | 7.57 | 4.99% | 1,596,342 |
| Mar 30, 2026 | 7.80 | 7.94 | 7.08 | 7.21 | 7.21 | -5.94% | 1,485,619 |
| Mar 27, 2026 | 8.41 | 8.43 | 7.66 | 7.67 | 7.67 | -10.25% | 1,865,841 |
| Mar 26, 2026 | 8.87 | 9.34 | 8.52 | 8.54 | 8.54 | -5.95% | 1,067,847 |
| Mar 25, 2026 | 9.22 | 9.39 | 8.90 | 9.08 | 9.08 | 0.44% | 1,015,804 |
| 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 |