One Stop Systems, Inc. - OSS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 06, 2025	3	3.25	3.25	3.35	3	253,875
June 05, 2025	3.15	3.07	3.07	3.3	3	276,757
June 04, 2025	2.99	3.06	3.06	3.38	2.94	895,600
June 03, 2025	2.76	2.77	2.77	2.9	2.75	90,100
June 02, 2025	2.81	2.79	2.79	2.84	2.69	59,403
May 30, 2025	2.89	2.81	2.81	2.89	2.72	92,600
May 29, 2025	2.89	2.83	2.83	2.93	2.7	150,841
May 28, 2025	2.85	2.76	2.76	2.95	2.68	88,000
May 27, 2025	2.54	2.78	2.78	2.87	2.51	265,700
May 23, 2025	2.51	2.5	2.5	2.6	2.46	78,630
May 22, 2025	2.6	2.55	2.55	2.64	2.46	125,554
May 21, 2025	2.6	2.57	2.57	2.82	2.45	239,545
May 20, 2025	2.46	2.62	2.62	2.64	2.46	70,122
May 19, 2025	2.43	2.45	2.45	2.48	2.37	37,200
May 16, 2025	2.54	2.49	2.49	2.62	2.46	67,675
May 15, 2025	2.63	2.57	2.57	2.65	2.55	42,381
May 14, 2025	2.64	2.63	2.63	2.73	2.59	41,294
May 13, 2025	2.67	2.68	2.68	2.73	2.6	52,300
May 12, 2025	2.7	2.61	2.61	2.76	2.57	70,100
May 09, 2025	2.48	2.61	2.61	2.66	2.43	94,900
May 08, 2025	2.34	2.48	2.48	2.52	2.34	144,990
May 07, 2025	2.4	2.41	2.41	2.53	2.33	249,588
May 06, 2025	2.7	2.59	2.59	2.84	2.52	92,317
May 05, 2025	2.42	2.76	2.76	2.9	2.42	237,200
May 02, 2025	2.39	2.42	2.42	2.58	2.39	117,286
May 01, 2025	2.35	2.41	2.41	2.47	2.32	34,922
April 30, 2025	2.31	2.31	2.31	2.37	2.17	70,400
April 29, 2025	2.19	2.22	2.22	2.29	2.19	35,724
April 28, 2025	2.36	2.22	2.22	2.4	2.17	61,661
April 25, 2025	2.38	2.37	2.37	2.39	2.3	56,633
April 24, 2025	2.22	2.38	2.38	2.4	2.19	47,359
April 23, 2025	2.22	2.22	2.22	2.34	2.17	31,622
April 22, 2025	2.08	2.09	2.09	2.2	2.07	41,467
April 21, 2025	2.02	2.07	2.07	2.12	1.98	54,239
April 17, 2025	2.06	2.12	2.12	2.16	2.04	67,144
April 16, 2025	2.16	2.02	2.04	2.17	1.98	42,161
April 15, 2025	2.16	2.16	2.16	2.24	2.15	39,672
April 14, 2025	2.14	2.21	2.21	2.25	2.07	58,200
April 11, 2025	2.09	2.08	2.08	2.2	1.98	218,148
April 10, 2025	2.05	2.09	2.09	2.19	2	43,693
April 09, 2025	1.93	2.12	2.12	2.17	1.86	107,996
April 08, 2025	2.1	1.93	1.93	2.27	1.88	96,598
April 07, 2025	1.96	2.03	2.03	2.18	1.85	193,500
April 04, 2025	2	2.03	2.03	2.11	1.97	167,096
April 03, 2025	2.13	2.15	2.15	2.28	2.12	106,400
April 02, 2025	2.3	2.38	2.38	2.46	2.29	39,923
April 01, 2025	2.3	2.33	2.33	2.47	2.28	33,734
March 31, 2025	2.33	2.32	2.32	2.39	2.14	107,400
March 28, 2025	2.46	2.41	2.41	2.48	2.3	110,400
March 27, 2025	2.55	2.46	2.46	2.67	2.45	88,975
March 26, 2025	2.7	2.58	2.58	2.7	2.51	83,533
March 25, 2025	2.67	2.73	2.73	2.84	2.61	50,300
March 24, 2025	2.79	2.65	2.65	2.79	2.47	192,794
March 21, 2025	2.72	2.74	2.74	2.78	2.63	94,159
March 20, 2025	2.46	2.72	2.72	2.88	2.44	305,030
March 19, 2025	2.76	2.42	2.42	2.8	2.26	679,285
March 18, 2025	2.95	3.06	3.06	3.24	2.87	310,700
March 17, 2025	2.88	2.97	2.97	3.04	2.85	138,785
March 14, 2025	2.65	2.9	2.9	2.93	2.65	136,771
March 13, 2025	2.66	2.6	2.6	2.74	2.51	85,100

One Stop Systems, Inc. (OSS) NASDAQ