One Stop Systems, Inc. - Common Stock (OSS)
2.9600
-0.0100 (-0.34%)
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 |
|---|---|---|---|---|---|---|
| 3/07/2025 | 2.95 | 3.00 | 2.82 | 2.96 | 82,916 | 2.96 |
| 3/06/2025 | 3.06 | 3.22 | 2.86 | 2.97 | 208,748 | 2.97 |
| 3/05/2025 | 2.85 | 2.95 | 2.76 | 2.92 | 95,353 | 2.92 |
| 3/04/2025 | 2.80 | 2.90 | 2.62 | 2.81 | 191,463 | 2.81 |
| 3/03/2025 | 3.12 | 3.17 | 2.78 | 2.82 | 154,225 | 2.82 |
| 2/28/2025 | 3.10 | 3.23 | 2.94 | 3.14 | 178,948 | 3.14 |
| 2/27/2025 | 3.45 | 3.61 | 3.11 | 3.15 | 152,517 | 3.15 |
| 2/26/2025 | 3.41 | 3.52 | 3.15 | 3.46 | 157,009 | 3.46 |
| 2/25/2025 | 3.67 | 3.67 | 3.12 | 3.27 | 287,704 | 3.27 |
| 2/24/2025 | 3.97 | 3.97 | 3.50 | 3.71 | 309,561 | 3.71 |
| 2/21/2025 | 4.00 | 4.34 | 3.80 | 3.92 | 1,359,580 | 3.92 |
| 2/20/2025 | 3.55 | 3.78 | 3.26 | 3.73 | 825,364 | 3.73 |
| 2/19/2025 | 3.62 | 3.65 | 3.27 | 3.46 | 228,711 | 3.46 |
| 2/18/2025 | 3.78 | 3.81 | 3.52 | 3.60 | 264,951 | 3.60 |
| 2/14/2025 | 4.14 | 4.17 | 3.64 | 3.76 | 449,816 | 3.76 |
| 2/13/2025 | 4.34 | 4.34 | 3.95 | 4.10 | 244,176 | 4.10 |
| 2/12/2025 | 4.00 | 4.17 | 3.86 | 4.12 | 205,927 | 4.12 |
| 2/11/2025 | 4.46 | 4.46 | 4.02 | 4.03 | 358,213 | 4.03 |
| 2/10/2025 | 4.25 | 4.88 | 4.11 | 4.39 | 801,515 | 4.39 |
| 2/07/2025 | 4.17 | 4.18 | 3.90 | 4.06 | 114,377 | 4.06 |
| 2/06/2025 | 4.30 | 4.30 | 4.02 | 4.13 | 148,831 | 4.13 |
| 2/05/2025 | 4.30 | 4.35 | 4.07 | 4.29 | 246,195 | 4.29 |
| 2/04/2025 | 3.63 | 4.40 | 3.60 | 4.30 | 660,789 | 4.30 |
| 2/03/2025 | 3.60 | 3.61 | 3.36 | 3.52 | 159,131 | 3.52 |
| 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 |