One Stop Systems Inc (OSS) Historical Stock Data

2.38 ↑0.05 (2.15%)

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

Historical Data

In the past 30 trading days, OSS is down -1.09% a day on average. There have been 16 days where One Stop Systems Inc closed green and 14 days where OSS closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-03-25	2.67	2.73	↑$0.06 (2.25%)	2.61	2.84	50.29K
2025-03-24	2.79	2.65	↓$0.14 (-5.02%)	2.47	2.79	192.79K
2025-03-21	2.72	2.74	↑$0.02 (0.74%)	2.63	2.78	93.96K
2025-03-20	2.46	2.72	↑$0.26 (10.57%)	2.44	2.88	304.64K
2025-03-19	2.76	2.42	↓$0.34 (-12.32%)	2.26	2.80	689.92K
2025-03-18	2.95	3.06	↑$0.11 (3.73%)	2.87	3.24	310.27K
2025-03-17	2.88	2.97	↑$0.09 (3.13%)	2.85	3.04	138.78K
2025-03-14	2.65	2.90	↑$0.25 (9.43%)	2.65	2.93	136.77K
2025-03-13	2.66	2.60	↓$0.06 (-2.26%)	2.51	2.74	84.59K
2025-03-12	2.68	2.68	↑$0.00 (0.00%)	2.53	2.74	115.48K
2025-03-11	2.60	2.61	↑$0.01 (0.38%)	2.48	2.70	120.56K
2025-03-10	2.87	2.64	↓$0.23 (-8.01%)	2.57	2.90	154.87K
2025-03-07	2.95	2.96	↑$0.01 (0.34%)	2.82	3.00	82.45K
2025-03-06	3.06	2.97	↓$0.09 (-2.94%)	2.86	3.22	208.76K
2025-03-05	2.85	2.92	↑$0.07 (2.46%)	2.76	2.95	95.41K
2025-03-04	2.80	2.82	↑$0.02 (0.54%)	2.62	2.90	191.68K
2025-03-03	3.12	2.82	↓$0.30 (-9.62%)	2.78	3.17	154.23K
2025-02-28	3.10	3.14	↑$0.04 (1.29%)	2.94	3.23	178.92K
2025-02-27	3.45	3.15	↓$0.30 (-8.70%)	3.11	3.61	154.75K
2025-02-26	3.41	3.46	↑$0.05 (1.47%)	3.15	3.52	157.01K
2025-02-25	3.67	3.27	↓$0.40 (-10.90%)	3.12	3.67	287.70K
2025-02-24	3.97	3.71	↓$0.26 (-6.55%)	3.50	3.97	309.58K
2025-02-21	4.00	3.92	↓$0.08 (-2.00%)	3.80	4.34	1.36M
2025-02-20	3.55	3.73	↑$0.18 (5.07%)	3.26	3.78	829.53K