MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OSS — One Stop Systems, Inc. Common Stock
NasdaqOne Stop Systems, Inc. Common Stock
$7.95
-0.39(-4.68%)
- O
- 8.09
- H
- 8.15
- L
- 7.79
- V
- 1.13M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$7.95
Period Return+235.44%
Period High$20.88
Period Low$2.17
Avg Daily Volume1.13M
Total Trading Days365
OSS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $8.09 | $8.15 | $7.79 | $7.95 | $-0.39 | -4.68% | 1,128,781 | $7.94 | $7.79 $8.15 |
| Oct 6, 2026 | $8.49 | $8.51 | $8.26 | $8.34 | +$0.01 | +0.12% | 1,313,996 | $8.35 | $8.26 $8.51 |
| Oct 5, 2026 | $8.65 | $8.70 | $8.26 | $8.33 | $-0.33 | -3.81% | 1,001,983 | $8.40 | $8.26 $8.70 |
| Oct 2, 2026 | $9.30 | $9.34 | $8.57 | $8.66 | $-0.31 | -3.46% | 2,029,488 | $8.84 | $8.57 $9.34 |
| Oct 1, 2026 | $8.74 | $9.00 | $8.40 | $8.97 | +$0.24 | +2.75% | 632,522 | $8.74 | $8.40 $9.00 |
| Sep 30, 2026 | $8.70 | $8.79 | $8.37 | $8.73 | +$0.08 | +0.92% | 724,715 | $8.67 | $8.37 $8.79 |
| Sep 29, 2026 | $9.02 | $9.05 | $8.59 | $8.65 | $-0.26 | -2.92% | 708,027 | $8.70 | $8.59 $9.05 |
| Sep 28, 2026 | $9.05 | $9.14 | $8.82 | $8.91 | $-0.37 | -3.99% | 521,256 | $8.99 | $8.82 $9.14 |
| Sep 25, 2026 | $9.45 | $9.45 | $9.20 | $9.28 | $-0.03 | -0.32% | 455,705 | $9.30 | $9.20 $9.45 |
| Sep 24, 2026 | $9.04 | $9.40 | $8.91 | $9.31 | +$0.13 | +1.42% | 566,169 | $9.19 | $8.91 $9.40 |
| Sep 23, 2026 | $9.31 | $9.33 | $8.99 | $9.18 | $-0.27 | -2.86% | 516,152 | $9.14 | $8.99 $9.33 |
| Sep 22, 2026 | $9.33 | $9.52 | $9.23 | $9.45 | +$0.13 | +1.39% | 580,685 | $9.41 | $9.23 $9.52 |
| Sep 21, 2026 | $9.38 | $9.40 | $9.08 | $9.32 | +$0.27 | +2.98% | 622,499 | $9.29 | $9.08 $9.40 |
| Sep 18, 2026 | $9.13 | $9.13 | $8.78 | $9.05 | $-0.02 | -0.22% | 727,108 | $9.00 | $8.78 $9.13 |
| Sep 17, 2026 | $8.91 | $9.20 | $8.85 | $9.07 | +$0.55 | +6.46% | 761,914 | $9.05 | $8.85 $9.20 |
| Sep 16, 2026 | $8.84 | $8.93 | $8.27 | $8.52 | $-0.09 | -1.05% | 1,007,747 | $8.56 | $8.27 $8.93 |
| Sep 15, 2026 | $8.72 | $8.72 | $8.39 | $8.61 | $-0.11 | -1.26% | 550,092 | $8.55 | $8.39 $8.72 |
| Sep 14, 2026 | $8.73 | $8.87 | $8.60 | $8.72 | $-0.47 | -5.11% | 771,900 | $8.73 | $8.60 $8.87 |
| Sep 11, 2026 | $9.09 | $9.37 | $8.94 | $9.19 | +$0.28 | +3.14% | 484,430 | $9.21 | $8.94 $9.37 |
| Sep 10, 2026 | $9.14 | $9.57 | $8.91 | $8.91 | $-0.48 | -5.11% | 766,380 | $9.15 | $8.91 $9.57 |
| Sep 9, 2026 | $9.72 | $9.89 | $9.34 | $9.39 | $-0.44 | -4.48% | 660,726 | $9.51 | $9.34 $9.89 |
| Sep 8, 2026 | $9.99 | $10.19 | $9.80 | $9.83 | $-0.14 | -1.40% | 648,428 | $9.96 | $9.80 $10.19 |
| Sep 4, 2026 | $9.83 | $10.06 | $9.68 | $9.97 | +$0.21 | +2.15% | 648,592 | $9.89 | $9.68 $10.06 |
| Sep 3, 2026 | $9.85 | $9.87 | $9.56 | $9.76 | $-0.08 | -0.81% | 798,278 | $9.70 | $9.56 $9.87 |
| Sep 2, 2026 | $9.89 | $10.05 | $9.67 | $9.84 | $-0.13 | -1.30% | 612,928 | $9.81 | $9.67 $10.05 |
| Sep 1, 2026 | $10.12 | $10.28 | $9.85 | $9.97 | $-0.45 | -4.32% | 868,062 | $10.00 | $9.85 $10.28 |
| Aug 31, 2026 | $10.43 | $10.68 | $10.23 | $10.42 | +$0.01 | +0.10% | 567,984 | $10.39 | $10.23 $10.68 |
| Aug 28, 2026 | $11.13 | $11.22 | $10.36 | $10.41 | $-0.91 | -8.04% | 1,190,465 | $10.59 | $10.36 $11.22 |
| Aug 27, 2026 | $11.30 | $11.50 | $11.15 | $11.32 | +$0.25 | +2.26% | 621,588 | $11.33 | $11.15 $11.50 |
| Aug 26, 2026 | $11.11 | $11.33 | $10.92 | $11.07 | $-0.04 | -0.36% | 583,281 | $11.08 | $10.92 $11.33 |