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

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

Date Range:

2025-03-14 - 2025-06-14

Date	Open	High	Low	Close	Volume	Adjusted Close
6/13/2025	3.40	3.95	3.39	3.84	880,986	3.84
6/12/2025	3.80	3.80	3.41	3.42	438,969	3.42
6/11/2025	3.50	3.89	3.41	3.70	1,077,107	3.70
6/10/2025	3.25	3.26	3.06	3.23	111,537	3.23
6/09/2025	3.31	3.33	3.06	3.20	196,694	3.20
6/06/2025	3.00	3.35	3.00	3.25	253,875	3.25
6/05/2025	3.15	3.30	3.00	3.07	276,669	3.07
6/04/2025	2.99	3.38	2.94	3.06	895,582	3.06
6/03/2025	2.76	2.90	2.75	2.77	90,072	2.77
6/02/2025	2.81	2.84	2.69	2.79	59,387	2.79
5/30/2025	2.89	2.89	2.72	2.81	92,567	2.81
5/29/2025	2.89	2.93	2.70	2.83	146,900	2.83
5/28/2025	2.85	2.95	2.68	2.76	87,958	2.76
5/27/2025	2.54	2.87	2.51	2.78	264,477	2.78
5/23/2025	2.51	2.60	2.46	2.50	78,630	2.50
5/22/2025	2.60	2.64	2.46	2.55	125,554	2.55
5/21/2025	2.60	2.82	2.45	2.56	239,389	2.56
5/20/2025	2.46	2.64	2.46	2.62	70,122	2.62
5/19/2025	2.43	2.48	2.37	2.45	37,153	2.45
5/16/2025	2.54	2.62	2.46	2.49	67,675	2.49
5/15/2025	2.63	2.65	2.55	2.57	42,381	2.57
5/14/2025	2.64	2.73	2.59	2.63	41,293	2.63
5/13/2025	2.67	2.73	2.60	2.68	52,264	2.68
5/12/2025	2.70	2.76	2.57	2.61	70,081	2.61
5/09/2025	2.48	2.66	2.43	2.61	94,866	2.61
5/08/2025	2.34	2.52	2.34	2.48	149,512	2.48
5/07/2025	2.40	2.53	2.33	2.41	249,428	2.41
5/06/2025	2.70	2.84	2.52	2.59	92,312	2.59
5/05/2025	2.42	2.90	2.42	2.76	236,773	2.76
5/02/2025	2.39	2.58	2.39	2.42	117,324	2.42
5/01/2025	2.35	2.47	2.32	2.41	34,922	2.41
4/30/2025	2.31	2.37	2.17	2.31	70,387	2.31
4/29/2025	2.19	2.29	2.19	2.22	35,724	2.22
4/28/2025	2.36	2.40	2.17	2.22	61,661	2.22
4/25/2025	2.38	2.39	2.30	2.37	56,633	2.37
4/24/2025	2.22	2.40	2.19	2.38	47,374	2.38
4/23/2025	2.22	2.33	2.17	2.22	31,622	2.22
4/22/2025	2.08	2.20	2.07	2.09	41,467	2.09
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