One Stop Systems, Inc. - Common Stock (OSS)
3.6600
+0.1000 (2.81%)
One Stop Systems Inc is a company that specializes in the design and manufacture of high-performance computing solutions and advanced technology systems for demanding applications
They focus on providing customized and scalable hardware solutions, including ruggedized servers, data storage systems, and other compute-intensive products, catering primarily to industries such as artificial intelligence, machine learning, aerospace, and defense. By leveraging cutting-edge technology and innovation, One Stop Systems aims to deliver robust and efficient computing platforms that meet the unique needs of their customers.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/21/2025 | 4.23 | 4.33 | 3.75 | 4.30 | 544,852 | 4.30 |
| 1/17/2025 | 3.67 | 4.20 | 3.51 | 4.09 | 820,286 | 4.09 |
| 1/16/2025 | 3.30 | 3.65 | 3.21 | 3.61 | 173,216 | 3.61 |
| 1/15/2025 | 3.17 | 3.35 | 3.13 | 3.29 | 97,228 | 3.29 |
| 1/14/2025 | 3.13 | 3.19 | 3.06 | 3.09 | 36,881 | 3.09 |
| 1/13/2025 | 3.09 | 3.16 | 3.05 | 3.10 | 93,201 | 3.10 |
| 1/10/2025 | 3.17 | 3.31 | 3.10 | 3.16 | 103,414 | 3.16 |
| 1/08/2025 | 3.62 | 3.62 | 3.20 | 3.25 | 115,138 | 3.25 |
| 1/07/2025 | 3.58 | 3.74 | 3.40 | 3.61 | 165,048 | 3.61 |
| 1/06/2025 | 3.78 | 3.80 | 3.48 | 3.52 | 146,632 | 3.52 |
| 1/03/2025 | 3.55 | 3.79 | 3.45 | 3.78 | 270,596 | 3.78 |
| 1/02/2025 | 3.41 | 3.85 | 3.41 | 3.60 | 329,561 | 3.60 |
| 12/31/2024 | 3.53 | 0.00 | 3.53 | 3.35 | 0 | 3.35 |
| 12/30/2024 | 3.35 | 3.80 | 3.33 | 3.53 | 272,979 | 3.53 |
| 12/27/2024 | 3.40 | 3.45 | 3.15 | 3.38 | 234,032 | 3.38 |
| 12/26/2024 | 2.92 | 3.48 | 2.88 | 3.40 | 346,794 | 3.40 |
| 12/24/2024 | 2.88 | 2.97 | 2.83 | 2.92 | 46,438 | 2.92 |
| 12/23/2024 | 3.00 | 3.04 | 2.82 | 2.88 | 106,835 | 2.88 |
| 12/20/2024 | 2.90 | 3.10 | 2.75 | 3.10 | 234,718 | 3.10 |
| 12/19/2024 | 2.53 | 2.95 | 2.52 | 2.85 | 308,495 | 2.85 |
| 12/18/2024 | 2.62 | 2.62 | 2.46 | 2.46 | 123,257 | 2.46 |
| 12/17/2024 | 2.63 | 2.68 | 2.44 | 2.62 | 133,671 | 2.62 |
| 12/16/2024 | 2.72 | 2.72 | 2.52 | 2.61 | 97,249 | 2.61 |
| 12/13/2024 | 2.75 | 2.75 | 2.52 | 2.69 | 44,078 | 2.69 |
| 12/12/2024 | 2.74 | 2.80 | 2.61 | 2.73 | 74,227 | 2.73 |
| 12/11/2024 | 2.62 | 2.75 | 2.61 | 2.74 | 63,460 | 2.74 |
| 12/10/2024 | 2.79 | 2.85 | 2.56 | 2.63 | 113,550 | 2.63 |
| 12/09/2024 | 2.71 | 2.98 | 2.70 | 2.75 | 210,323 | 2.75 |
| 12/06/2024 | 2.42 | 2.75 | 2.38 | 2.68 | 323,276 | 2.68 |
| 12/05/2024 | 2.40 | 2.41 | 2.30 | 2.41 | 62,131 | 2.41 |
| 12/04/2024 | 2.35 | 2.35 | 2.22 | 2.31 | 60,183 | 2.31 |
| 12/03/2024 | 2.42 | 2.42 | 2.29 | 2.29 | 46,952 | 2.29 |
| 12/02/2024 | 2.37 | 2.42 | 2.33 | 2.42 | 32,608 | 2.42 |
| 11/29/2024 | 2.44 | 2.45 | 2.30 | 2.37 | 57,456 | 2.37 |
| 11/27/2024 | 2.33 | 2.38 | 2.26 | 2.30 | 77,599 | 2.30 |
| 11/26/2024 | 2.34 | 2.40 | 2.30 | 2.35 | 50,773 | 2.35 |
| 11/25/2024 | 2.30 | 2.50 | 2.29 | 2.32 | 111,902 | 2.32 |
| 11/22/2024 | 2.46 | 2.47 | 2.24 | 2.33 | 283,315 | 2.33 |
| 11/21/2024 | 2.38 | 2.45 | 2.25 | 2.44 | 59,881 | 2.44 |
| 11/20/2024 | 2.36 | 2.37 | 2.32 | 2.33 | 25,367 | 2.33 |
| 11/19/2024 | 2.39 | 2.46 | 2.36 | 2.36 | 29,044 | 2.36 |
| 11/18/2024 | 2.39 | 2.48 | 2.30 | 2.39 | 51,479 | 2.39 |
| 11/15/2024 | 2.36 | 2.40 | 2.30 | 2.39 | 45,826 | 2.39 |
| 11/14/2024 | 2.38 | 2.38 | 2.30 | 2.33 | 61,821 | 2.33 |
| 11/13/2024 | 2.43 | 2.46 | 2.33 | 2.36 | 81,580 | 2.36 |
| 11/12/2024 | 2.38 | 2.62 | 2.30 | 2.38 | 188,935 | 2.38 |
| 11/11/2024 | 2.60 | 2.66 | 2.40 | 2.43 | 100,393 | 2.43 |
| 11/08/2024 | 2.42 | 2.67 | 2.40 | 2.67 | 117,384 | 2.67 |
| 11/07/2024 | 2.37 | 2.44 | 2.32 | 2.38 | 37,708 | 2.38 |
| 11/06/2024 | 2.24 | 2.40 | 2.20 | 2.36 | 105,830 | 2.36 |
| 11/05/2024 | 2.25 | 2.30 | 2.20 | 2.25 | 42,890 | 2.25 |
| 11/04/2024 | 2.29 | 2.35 | 2.26 | 2.26 | 48,774 | 2.26 |