One Stop Systems Inc (OSS) Historical Stock Data
7.35 ↑0.18 (2.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OSS is up 1.44% 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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 7.19 | 7.35 | ↑$0.16 (2.23%) | 7.18 | 7.56 | 563.70K |
| 2025-12-18 | 6.99 | 7.17 | ↑$0.18 (2.58%) | 6.99 | 7.52 | 638.27K |
| 2025-12-17 | 7.03 | 6.78 | ↓$0.25 (-3.56%) | 6.50 | 7.08 | 603.19K |
| 2025-12-16 | 6.78 | 6.98 | ↑$0.20 (2.95%) | 6.77 | 7.13 | 481.60K |
| 2025-12-15 | 7.63 | 6.85 | ↓$0.78 (-10.22%) | 6.81 | 7.70 | 820.33K |
| 2025-12-12 | 7.72 | 7.57 | ↓$0.15 (-1.94%) | 7.18 | 7.89 | 887.44K |
| 2025-12-11 | 7.65 | 7.84 | ↑$0.19 (2.48%) | 7.28 | 7.90 | 512.83K |
| 2025-12-10 | 7.55 | 7.73 | ↑$0.18 (2.38%) | 7.40 | 7.92 | 672.90K |
| 2025-12-09 | 7.29 | 7.57 | ↑$0.28 (3.84%) | 7.27 | 7.68 | 742.35K |
| 2025-12-08 | 7.18 | 7.37 | ↑$0.19 (2.65%) | 6.89 | 7.38 | 1.04M |
| 2025-12-05 | 6.58 | 6.98 | ↑$0.40 (6.08%) | 6.44 | 7.18 | 0.92M |
| 2025-12-04 | 6.20 | 6.56 | ↑$0.36 (5.81%) | 6.14 | 6.70 | 826.48K |
| 2025-12-03 | 6.05 | 6.17 | ↑$0.12 (1.98%) | 5.81 | 6.20 | 428.79K |
| 2025-12-02 | 5.96 | 6.07 | ↑$0.11 (1.85%) | 5.93 | 6.17 | 388.49K |
| 2025-12-01 | 6.00 | 5.92 | ↓$0.08 (-1.33%) | 5.78 | 6.00 | 446.97K |
| 2025-11-28 | 5.95 | 6.09 | ↑$0.14 (2.35%) | 5.74 | 6.24 | 591.96K |
| 2025-11-26 | 4.65 | 5.95 | ↑$1.30 (27.96%) | 4.65 | 6.07 | 3.97M |
| 2025-11-25 | 4.58 | 4.61 | ↑$0.03 (0.66%) | 4.50 | 4.73 | 290.57K |
| 2025-11-24 | 4.46 | 4.64 | ↑$0.18 (4.04%) | 4.36 | 4.67 | 268.28K |
| 2025-11-21 | 4.30 | 4.46 | ↑$0.16 (3.72%) | 4.17 | 4.46 | 304.28K |
| 2025-11-20 | 4.62 | 4.34 | ↓$0.28 (-6.06%) | 4.31 | 4.78 | 354.44K |
| 2025-11-19 | 4.77 | 4.52 | ↓$0.25 (-5.24%) | 4.52 | 4.90 | 288.26K |
| 2025-11-18 | 4.70 | 4.76 | ↑$0.06 (1.28%) | 4.64 | 4.83 | 214.02K |
| 2025-11-17 | 5.06 | 4.73 | ↓$0.33 (-6.52%) | 4.61 | 5.13 | 461.29K |
| 2025-11-14 | 4.93 | 5.11 | ↑$0.18 (3.65%) | 4.90 | 5.21 | 238.83K |
| 2025-11-13 | 5.41 | 5.16 | ↓$0.25 (-4.62%) | 5.03 | 5.54 | 446.11K |
| 2025-11-12 | 5.58 | 5.54 | ↓$0.04 (-0.72%) | 5.41 | 5.76 | 342.97K |
| 2025-11-11 | 5.42 | 5.61 | ↑$0.19 (3.51%) | 5.30 | 5.63 | 322.49K |
| 2025-11-10 | 5.30 | 5.43 | ↑$0.13 (2.45%) | 5.29 | 5.66 | 514.64K |
| 2025-11-07 | 5.25 | 5.19 | ↓$0.06 (-1.14%) | 4.72 | 5.29 | 699.53K |
Create an account or log in to view more rows.
$OSS all in
$OSS let’s go baby!
$OSS has just been halted from trading due to volatility.
$OSS Fake dip news.
$OSS Starting a small position
$OSS omg lol
$OSS steady steady n hold
$OSS LOADING UP HERE!
$OSS buying!
$OSS green is good