One Stop Systems Inc (OSS) Historical Stock Data

2.41 ↓0.18 (-6.95%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, OSS is up 0.76% a day on average. There have been 20 days where One Stop Systems Inc closed green and 10 days where OSS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-07	2.40	2.41	↑$0.01 (0.42%)	2.33	2.53	249.43K
2025-05-06	2.70	2.59	↓$0.11 (-4.07%)	2.52	2.84	92.31K
2025-05-05	2.42	2.76	↑$0.34 (14.05%)	2.42	2.90	236.77K
2025-05-02	2.39	2.42	↑$0.03 (1.26%)	2.39	2.58	117.32K
2025-05-01	2.35	2.41	↑$0.06 (2.55%)	2.32	2.47	34.92K
2025-04-30	2.31	2.31	↑$0.00 (0.00%)	2.17	2.37	70.39K
2025-04-29	2.19	2.22	↑$0.03 (1.37%)	2.19	2.29	35.72K
2025-04-28	2.36	2.22	↓$0.14 (-5.93%)	2.17	2.40	61.66K
2025-04-25	2.38	2.37	↓$0.01 (-0.42%)	2.30	2.39	56.63K
2025-04-24	2.22	2.38	↑$0.16 (7.21%)	2.19	2.40	47.37K
2025-04-23	2.22	2.22	↑$0.00 (0.00%)	2.17	2.34	31.62K
2025-04-22	2.08	2.09	↑$0.01 (0.48%)	2.07	2.20	41.47K
2025-04-21	2.02	2.07	↑$0.05 (2.48%)	1.98	2.12	54.24K
2025-04-17	2.06	2.12	↑$0.06 (2.91%)	2.04	2.16	67.15K
2025-04-16	2.16	2.02	↓$0.14 (-6.48%)	1.98	2.17	42.18K
2025-04-15	2.16	2.16	↑$0.00 (0.00%)	2.15	2.24	39.67K
2025-04-14	2.14	2.21	↑$0.07 (3.27%)	2.07	2.25	58.19K
2025-04-11	2.09	2.08	↓$0.01 (-0.48%)	1.98	2.20	218.15K
2025-04-10	2.05	2.09	↑$0.04 (1.95%)	2.00	2.19	43.56K
2025-04-09	1.93	2.12	↑$0.19 (9.84%)	1.86	2.17	108.38K
2025-04-08	2.10	1.93	↓$0.17 (-8.10%)	1.88	2.27	96.56K
2025-04-07	1.96	2.03	↑$0.07 (3.57%)	1.85	2.18	193.47K
2025-04-04	2.00	2.03	↑$0.03 (1.50%)	1.97	2.11	167.05K
2025-04-03	2.13	2.15	↑$0.02 (0.94%)	2.12	2.28	106.36K
2025-04-02	2.30	2.38	↑$0.08 (3.48%)	2.29	2.46	40.74K
2025-04-01	2.30	2.33	↑$0.03 (1.30%)	2.28	2.47	33.73K
2025-03-31	2.33	2.32	↓$0.01 (-0.43%)	2.14	2.39	107.40K
2025-03-28	2.46	2.41	↓$0.05 (-2.03%)	2.30	2.48	110.36K
2025-03-27	2.55	2.46	↓$0.09 (-3.53%)	2.45	2.67	88.98K
2025-03-26	2.70	2.58	↓$0.12 (-4.44%)	2.51	2.70	83.10K