Skip to main content
OSS logo

One Stop Systems, Inc.

OSSNASDAQTechnologyComputer Hardware

$5.91Today:- (-)1Y +14.98%

As of Oct 23, 2026 close

Market cap
$146.81M
P/E (TTM)
114.11
Forward P/E
-
Dividend yield
-
52-week range
$4.17$20.88
Volume (live)
-
Avg. volume (3M)
833.25K

One Stop Systems (OSS) Historical Stock Prices

Analyze One Stop Systems (OSS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

One Stop Systems (OSS) Interactive Price Chart

Interactive historical price chart showing One Stop Systems stock price movements and trends across multiple time periods.

Loading chart...

OSS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
OSS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20265.856.015.795.915.91557.80K
Oct 22, 20265.976.105.775.915.91917.89K
Oct 21, 20266.266.266.116.186.18392.26K
Oct 20, 20265.986.285.926.066.06612.77K
Oct 19, 20266.156.245.986.086.08649.66K
Oct 16, 20266.536.555.865.955.95986.15K
Oct 15, 20266.166.605.926.556.551.42M
Oct 14, 20266.886.886.396.446.441.33M
Oct 13, 20267.047.276.927.067.06693.86K
Oct 12, 20267.737.737.267.307.30930.15K
Oct 9, 20267.737.877.557.747.74832.32K
Oct 8, 20267.807.957.537.657.651.04M
Oct 7, 20268.098.157.797.957.951.14M
Oct 6, 20268.498.518.268.348.341.31M
Oct 5, 20268.658.708.268.338.331.00M
Oct 2, 20269.309.348.578.668.662.03M
Oct 1, 20268.749.008.398.978.97632.52K
Sep 30, 20268.708.798.378.738.73724.71K
Sep 29, 20269.029.058.598.658.65708.03K
Sep 28, 20269.059.148.828.918.91521.25K
Sep 25, 20269.459.459.209.289.28455.70K
Sep 24, 20269.049.408.919.319.31566.17K
Sep 23, 20269.319.338.999.189.18516.15K
Sep 22, 20269.339.529.239.459.45580.68K
Sep 21, 20269.389.409.089.329.32622.50K
Sep 18, 20269.139.138.789.059.05727.11K
Sep 17, 20268.919.208.859.079.07761.91K
Sep 16, 20268.848.938.278.528.521.01M
Sep 15, 20268.728.728.398.618.61551.69K
Sep 14, 20268.738.878.608.728.72774.32K
Sep 11, 20269.099.378.949.199.19484.43K
Sep 10, 20269.149.578.918.918.91766.38K
Sep 9, 20269.729.899.349.399.39660.73K
Sep 8, 20269.9910.199.809.839.83648.43K
Sep 4, 20269.8310.059.689.979.97648.59K
Sep 3, 20269.859.879.569.769.76798.28K
Sep 2, 20269.8910.059.679.849.84618.62K
Sep 1, 202610.1210.289.859.979.97868.06K
Aug 31, 202610.4310.6810.2310.4210.42567.98K
Aug 28, 202611.1311.2210.3610.4110.411.19M
Aug 27, 202611.3011.5011.1511.3211.32621.59K
Aug 26, 202611.1111.3310.9211.0711.07583.28K
Aug 25, 202611.3011.3410.9811.1111.11657.75K
Aug 24, 202611.0311.2010.7711.0411.04784.17K
Aug 21, 202611.6011.7611.1111.4011.40767.80K
Aug 20, 202611.9912.1211.3211.4011.40958.90K
Aug 19, 202612.9313.1311.8312.1112.11917.76K
Aug 18, 202612.7813.5312.5012.6812.681.04M
Aug 17, 202613.6314.4213.3213.4413.441.36M
Aug 14, 202613.1413.7713.0213.6113.61577.32K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.