One Stop Systems, Inc. - Common Stock (OSS)

Historical Prices For One Stop Systems, Inc. - Common Stock (OSS)

Date Range:

2025-01-22 - 2025-04-22

Date	Open	High	Low	Close	Volume	Adjusted Close
4/21/2025	2.02	2.12	1.98	2.07	54,239	2.07
4/17/2025	2.06	2.16	2.04	2.12	67,149	2.12
4/16/2025	2.16	2.17	1.98	2.02	42,180	2.02
4/15/2025	2.16	2.24	2.15	2.16	39,672	2.16
4/14/2025	2.14	2.25	2.07	2.21	58,192	2.21
4/11/2025	2.09	2.20	1.98	2.08	218,148	2.08
4/10/2025	2.05	2.19	2.00	2.09	43,560	2.09
4/09/2025	1.93	2.17	1.86	2.12	108,377	2.12
4/08/2025	2.10	2.27	1.88	1.93	96,558	1.93
4/07/2025	1.96	2.18	1.85	2.03	193,468	2.03
4/04/2025	2.00	2.10	1.97	2.03	167,096	2.03
4/03/2025	2.13	2.28	2.12	2.15	106,362	2.15
4/02/2025	2.30	2.46	2.29	2.38	40,639	2.38
4/01/2025	2.30	2.47	2.28	2.33	33,634	2.33
3/31/2025	2.33	2.39	2.14	2.32	107,395	2.32
3/28/2025	2.46	2.48	2.30	2.41	110,362	2.41
3/27/2025	2.55	2.67	2.45	2.46	88,975	2.46
3/26/2025	2.70	2.70	2.51	2.58	83,096	2.58
3/25/2025	2.67	2.83	2.61	2.73	50,293	2.73
3/24/2025	2.79	2.79	2.47	2.65	192,394	2.65
3/21/2025	2.72	2.78	2.63	2.74	94,159	2.74
3/20/2025	2.46	2.88	2.44	2.72	304,535	2.72
3/19/2025	2.76	2.80	2.26	2.42	689,822	2.42
3/18/2025	2.95	3.24	2.87	3.06	310,224	3.06
3/17/2025	2.88	3.04	2.85	2.97	138,779	2.97
3/14/2025	2.65	2.93	2.65	2.90	136,771	2.90
3/13/2025	2.66	2.74	2.51	2.60	84,587	2.60
3/12/2025	2.68	2.74	2.53	2.68	115,475	2.68
3/11/2025	2.60	2.70	2.48	2.61	120,560	2.61
3/10/2025	2.87	2.90	2.57	2.64	154,869	2.64
3/07/2025	2.95	3.00	2.82	2.96	82,916	2.96
3/06/2025	3.06	3.22	2.86	2.97	208,748	2.97
3/05/2025	2.85	2.95	2.76	2.92	95,353	2.92
3/04/2025	2.80	2.90	2.62	2.81	191,463	2.81
3/03/2025	3.12	3.17	2.78	2.82	154,225	2.82
2/28/2025	3.10	3.23	2.94	3.14	178,948	3.14
2/27/2025	3.45	3.61	3.11	3.15	152,517	3.15
2/26/2025	3.41	3.52	3.15	3.46	157,009	3.46
2/25/2025	3.67	3.67	3.12	3.27	287,704	3.27
2/24/2025	3.97	3.97	3.50	3.71	309,561	3.71
2/21/2025	4.00	4.34	3.80	3.92	1,359,580	3.92
2/20/2025	3.55	3.78	3.26	3.73	825,364	3.73
2/19/2025	3.62	3.65	3.27	3.46	228,711	3.46
2/18/2025	3.78	3.81	3.52	3.60	264,951	3.60
2/14/2025	4.14	4.17	3.64	3.76	449,816	3.76
2/13/2025	4.34	4.34	3.95	4.10	244,176	4.10
2/12/2025	4.00	4.17	3.86	4.12	205,927	4.12
2/11/2025	4.46	4.46	4.02	4.03	358,213	4.03
2/10/2025	4.25	4.88	4.11	4.39	801,515	4.39
2/07/2025	4.17	4.18	3.90	4.06	114,377	4.06
2/06/2025	4.30	4.30	4.02	4.13	148,831	4.13
2/05/2025	4.30	4.35	4.07	4.29	246,195	4.29
2/04/2025	3.63	4.40	3.60	4.30	660,789	4.30
2/03/2025	3.60	3.61	3.36	3.52	159,131	3.52
1/31/2025	3.57	3.77	3.57	3.66	152,769	3.66
1/30/2025	3.46	3.71	3.40	3.56	89,779	3.56
1/29/2025	3.41	3.55	3.33	3.45	77,537	3.45
1/28/2025	3.55	3.55	3.26	3.39	164,038	3.39
1/27/2025	3.67	3.75	3.39	3.52	307,925	3.52
1/24/2025	3.90	3.97	3.80	3.92	173,561	3.92
1/23/2025	3.96	3.97	3.70	3.95	179,756	3.95
1/22/2025	4.30	4.32	3.83	3.98	415,065	3.98