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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2025	5.950	6.240	5.740	6.090	591,960	+0.14(+2.35%)
Nov 26, 2025	4.650	6.070	4.650	5.950	3,968,662	+1.34(+29.07%)
Nov 25, 2025	4.600	4.730	4.500	4.610	290,574	-0.03(-0.65%)
Nov 24, 2025	4.460	4.670	4.360	4.640	268,082	+0.18(+4.04%)
Nov 21, 2025	4.300	4.460	4.170	4.460	304,291	+0.12(+2.76%)
Nov 20, 2025	4.620	4.780	4.305	4.340	354,131	-0.18(-3.98%)
Nov 19, 2025	4.770	4.900	4.520	4.520	288,259	-0.24(-5.04%)
Nov 18, 2025	4.700	4.830	4.640	4.760	213,904	+0.03(+0.63%)
Nov 17, 2025	5.060	5.126	4.610	4.730	460,691	-0.38(-7.44%)
Nov 14, 2025	4.930	5.211	4.900	5.110	239,332	-0.05(-0.97%)
Nov 13, 2025	5.410	5.540	5.030	5.160	446,108	-0.38(-6.86%)
Nov 12, 2025	5.580	5.760	5.410	5.540	342,361	-0.07(-1.25%)
Nov 11, 2025	5.420	5.630	5.300	5.610	322,488	+0.18(+3.31%)
Nov 10, 2025	5.300	5.660	5.287	5.430	514,169	+0.24(+4.62%)
Nov 07, 2025	5.250	5.287	4.720	5.190	699,785	-0.15(-2.81%)
Nov 06, 2025	5.810	5.810	5.130	5.340	737,426	-0.42(-7.29%)
Nov 05, 2025	5.570	5.780	5.075	5.760	1,333,441	+1.04(+22.03%)
Nov 04, 2025	5.000	5.040	4.680	4.720	537,609	-0.41(-7.99%)
Nov 03, 2025	5.050	5.270	4.900	5.130	617,901	+0.13(+2.60%)
Oct 31, 2025	5.010	5.080	4.925	5.000	185,704	+0.04(+0.81%)
Oct 30, 2025	5.100	5.100	4.910	4.960	379,495	-0.15(-2.94%)
Oct 29, 2025	5.060	5.300	5.050	5.110	412,915	+0.05(+0.99%)
Oct 28, 2025	5.270	5.337	5.050	5.060	382,261	-0.21(-3.98%)
Oct 27, 2025	5.290	5.400	5.190	5.270	336,509	+0.05(+0.96%)
Oct 24, 2025	5.200	5.361	5.180	5.220	263,541	+0.08(+1.56%)
Oct 23, 2025	5.060	5.169	4.900	5.140	200,275	+0.15(+3.01%)
Oct 22, 2025	5.200	5.257	4.810	4.990	694,767	-0.30(-5.67%)
Oct 21, 2025	5.390	5.395	5.200	5.290	291,199	-0.04(-0.75%)
Oct 20, 2025	5.410	5.420	5.240	5.330	393,471	+0.15(+2.90%)
Oct 17, 2025	5.560	5.630	5.140	5.180	997,989	-0.43(-7.66%)
Oct 16, 2025	6.350	6.370	5.600	5.610	725,376	-0.69(-10.95%)
Oct 15, 2025	6.240	6.660	5.960	6.300	1,067,304	+0.21(+3.45%)
Oct 14, 2025	5.800	6.230	5.750	6.090	823,704	+0.18(+3.05%)
Oct 13, 2025	5.740	5.915	5.510	5.910	608,952	+0.33(+5.91%)
Oct 10, 2025	6.050	6.250	5.550	5.580	1,003,724	-0.39(-6.53%)
Oct 09, 2025	5.830	6.230	5.730	5.970	974,395	+0.18(+3.11%)
Oct 08, 2025	5.800	5.923	5.700	5.790	637,243	+0.00(+0.00%)
Oct 07, 2025	6.100	6.200	5.640	5.790	799,450	-0.18(-3.02%)
Oct 06, 2025	5.890	6.300	5.730	5.970	1,135,090	+0.33(+5.85%)
Oct 03, 2025	5.500	5.720	5.410	5.640	882,965	+0.21(+3.87%)
Oct 02, 2025	5.280	5.590	5.250	5.430	1,141,297	+0.18(+3.43%)