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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	2.600	2.700	2.480	2.610	120,560	-0.03(-1.14%)
Mar 10, 2025	2.870	2.900	2.570	2.640	154,869	-0.32(-10.81%)
Mar 07, 2025	2.950	3.000	2.820	2.960	82,916	-0.01(-0.34%)
Mar 06, 2025	3.060	3.220	2.860	2.970	208,748	+0.05(+1.71%)
Mar 05, 2025	2.850	2.950	2.760	2.920	95,353	+0.10(+3.73%)
Mar 04, 2025	2.800	2.900	2.620	2.815	191,463	-0.00(-0.18%)
Mar 03, 2025	3.120	3.170	2.780	2.820	154,225	-0.32(-10.19%)
Feb 28, 2025	3.100	3.230	2.940	3.140	178,948	-0.01(-0.32%)
Feb 27, 2025	3.450	3.610	3.110	3.150	152,517	-0.31(-8.96%)
Feb 26, 2025	3.410	3.520	3.150	3.460	157,009	+0.19(+5.81%)
Feb 25, 2025	3.670	3.670	3.118	3.270	287,704	-0.44(-11.86%)
Feb 24, 2025	3.970	3.970	3.500	3.710	309,561	-0.21(-5.36%)
Feb 21, 2025	4.000	4.345	3.800	3.920	1,359,580	+0.19(+5.09%)
Feb 20, 2025	3.550	3.780	3.260	3.730	825,364	+0.27(+7.80%)
Feb 19, 2025	3.620	3.650	3.270	3.460	228,711	-0.14(-3.89%)
Feb 18, 2025	3.780	3.810	3.520	3.600	264,951	-0.16(-4.26%)
Feb 14, 2025	4.140	4.170	3.640	3.760	449,816	-0.34(-8.29%)
Feb 13, 2025	4.340	4.340	3.950	4.100	244,176	-0.02(-0.49%)
Feb 12, 2025	4.000	4.170	3.863	4.120	205,927	+0.09(+2.23%)
Feb 11, 2025	4.460	4.460	4.000	4.030	358,213	-0.36(-8.20%)
Feb 10, 2025	4.250	4.880	4.110	4.390	801,515	+0.33(+8.13%)
Feb 07, 2025	4.170	4.185	3.900	4.060	114,377	-0.07(-1.69%)
Feb 06, 2025	4.300	4.300	4.020	4.130	148,831	-0.17(-3.84%)
Feb 05, 2025	4.300	4.350	4.070	4.295	246,195	-0.00(-0.12%)
Feb 04, 2025	3.630	4.399	3.600	4.300	660,789	+0.78(+22.16%)
Feb 03, 2025	3.600	3.610	3.362	3.520	159,131	-0.14(-3.83%)
Jan 31, 2025	3.570	3.770	3.570	3.660	152,769	+0.10(+2.81%)
Jan 30, 2025	3.460	3.710	3.400	3.560	89,779	+0.11(+3.19%)
Jan 29, 2025	3.410	3.550	3.330	3.450	77,537	+0.06(+1.77%)
Jan 28, 2025	3.550	3.550	3.260	3.390	164,038	-0.13(-3.69%)
Jan 27, 2025	3.670	3.750	3.390	3.520	307,925	-0.40(-10.20%)
Jan 24, 2025	3.900	3.970	3.800	3.920	173,561	-0.03(-0.76%)
Jan 23, 2025	3.960	3.970	3.700	3.950	179,756	-0.03(-0.75%)
Jan 22, 2025	4.300	4.320	3.830	3.980	415,065	-0.32(-7.44%)
Jan 21, 2025	4.230	4.330	3.750	4.300	544,852	+0.21(+5.13%)
Jan 17, 2025	3.670	4.198	3.510	4.090	820,286	+0.48(+13.30%)
Jan 16, 2025	3.300	3.650	3.210	3.610	173,216	+0.32(+9.73%)
Jan 15, 2025	3.170	3.350	3.131	3.290	97,228	+0.20(+6.47%)
Jan 14, 2025	3.130	3.190	3.060	3.090	36,881	-0.01(-0.32%)
Jan 13, 2025	3.090	3.160	3.050	3.100	93,201	-0.06(-1.90%)
Jan 10, 2025	3.170	3.310	3.100	3.160	103,414	-0.09(-2.77%)
Jan 08, 2025	3.620	3.620	3.200	3.250	115,138	-0.36(-9.97%)
Jan 07, 2025	3.580	3.740	3.400	3.610	165,048	+0.09(+2.56%)
Jan 06, 2025	3.780	3.800	3.480	3.520	146,632	-0.26(-6.88%)
Jan 03, 2025	3.550	3.790	3.450	3.780	270,596	+0.18(+5.00%)