One Stop Systems Stock Price History
NASDAQ: OSSTechnologyComputer ManufacturingUSD
7.74+0.09 (+1.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OSS price history at a glance
The price history for One Stop Systems (OSS) on this page begins on January 29, 2018, when the stock closed at $4.70; it most recently closed at $7.74 on October 5, 2026. The highest price in this record is $20.88, reached on June 1, 2026; the latest close is 62.9% below that peak. Across the 7 complete calendar years in the table, OSS finished higher in 4 and lower in 3. Its best year was 2020 (+86.0%) and its worst was 2022 (-39.2%).
Over roughly 9 years the share price changed +64.7%, a 5.9% compound annual price return (excluding dividends). In the last 12 months alone, OSS has gained 29.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $20.88
- Date of high
- Jun 1, 2026
- Low since 2018
- $0.59
- Date of low
- Mar 16, 2020
- 52-week high
- $20.88
- 52-week low
- $4.17
- IPO year
- 2018
- Last close
- $7.74
OSS returns
1 week
-10.62%
1 month
-17.57%
3 months
-43.63%
6 months
-0.77%
Year to date
+7.80%
1 year
+29.65%
3 years
+279.41%
5 years
+53.88%
OSS price return, excluding dividends.
OSS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.74 | +13.82% |
| 2025 | 6.80 | +79.89% |
| 2024 | 3.78 | +80.00% |
| 2023 | 2.10 | -30.23% |
| 2022 | 3.01 | -39.19% |
| 2021 | 4.95 | +23.75% |
| 2020 | 4.00 | +86.05% |
| 2019 | 2.15 | -4.44% |
| 2018* | 2.25 | -52.13% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
OSS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.73 | 7.87 | 7.56 | 7.74 | +1.18% | |
| 7.80 | 7.95 | 7.52 | 7.65 | -3.77% | |
| 8.09 | 8.15 | 7.79 | 7.95 | -4.68% | |
| 8.49 | 8.51 | 8.26 | 8.34 | +0.12% | |
| 8.65 | 8.70 | 8.26 | 8.33 | -3.81% | |
| 9.30 | 9.34 | 8.57 | 8.66 | -3.46% | |
| 8.74 | 9.00 | 8.40 | 8.97 | +2.75% | |
| 8.70 | 8.79 | 8.37 | 8.73 | +0.92% | |
| 9.02 | 9.05 | 8.59 | 8.65 | -2.92% | |
| 9.05 | 9.14 | 8.82 | 8.91 | -3.99% | |
| 9.45 | 9.45 | 9.20 | 9.28 | -0.32% | |
| 9.04 | 9.40 | 8.91 | 9.31 | +1.42% | |
| 9.31 | 9.33 | 8.99 | 9.18 | -2.86% | |
| 9.33 | 9.52 | 9.23 | 9.45 | +1.39% | |
| 9.38 | 9.40 | 9.08 | 9.32 | +2.98% | |
| 9.13 | 9.13 | 8.78 | 9.05 | -0.22% | |
| 8.91 | 9.20 | 8.85 | 9.07 | +6.46% | |
| 8.84 | 8.93 | 8.27 | 8.52 | -1.05% | |
| 8.72 | 8.72 | 8.39 | 8.61 | -1.26% | |
| 8.73 | 8.87 | 8.60 | 8.72 | -5.11% | |
| 9.09 | 9.37 | 8.94 | 9.19 | +3.14% | |
| 9.14 | 9.57 | 8.91 | 8.91 | -5.11% | |
| 9.72 | 9.89 | 9.34 | 9.39 | -4.48% | |
| 9.99 | 10.19 | 9.80 | 9.83 | -1.40% | |
| 9.83 | 10.06 | 9.68 | 9.97 | +2.15% | |
| 9.85 | 9.87 | 9.56 | 9.76 | -0.81% | |
| 9.89 | 10.05 | 9.67 | 9.84 | -1.30% | |
| 10.12 | 10.28 | 9.85 | 9.97 | -4.32% | |
| 10.43 | 10.68 | 10.23 | 10.42 | +0.10% | |
| 11.13 | 11.22 | 10.36 | 10.41 | -8.04% | |
| 11.30 | 11.50 | 11.15 | 11.32 | +2.26% | |
| 11.11 | 11.33 | 10.92 | 11.07 | -0.36% | |
| 11.30 | 11.34 | 10.98 | 11.11 | +0.63% | |
| 11.03 | 11.20 | 10.77 | 11.04 | -3.16% | |
| 11.60 | 11.76 | 11.11 | 11.40 | 0.00% | |
| 11.99 | 12.12 | 11.32 | 11.40 | -5.86% | |
| 12.93 | 13.13 | 11.83 | 12.11 | -4.50% | |
| 12.78 | 13.53 | 12.50 | 12.68 | -5.65% | |
| 13.63 | 14.42 | 13.32 | 13.44 | -1.25% | |
| 13.14 | 13.77 | 13.02 | 13.61 | +3.81% | |
| 13.51 | 13.80 | 13.04 | 13.11 | -1.80% | |
| 13.13 | 13.55 | 13.09 | 13.35 | +4.95% | |
| 12.84 | 13.05 | 12.65 | 12.72 | +0.55% | |
| 13.22 | 13.51 | 12.63 | 12.65 | -4.46% | |
| 13.65 | 13.66 | 12.90 | 13.24 | -0.60% | |
| 13.02 | 13.83 | 12.55 | 13.32 | +1.52% | |
| 12.05 | 14.33 | 11.80 | 13.12 | -8.06% | |
| 13.66 | 14.57 | 13.33 | 14.27 | +9.26% | |
| 12.00 | 13.13 | 11.76 | 13.06 | +6.79% | |
| 12.57 | 12.78 | 11.69 | 12.23 | +1.92% | |
| 11.32 | 12.08 | 11.31 | 12.00 | +10.40% | |
| 11.66 | 12.05 | 10.78 | 10.87 | -7.49% | |
| 12.05 | 12.05 | 10.81 | 11.75 | -6.82% | |
| 12.86 | 13.08 | 12.22 | 12.61 | +0.96% | |
| 13.18 | 13.46 | 12.20 | 12.49 | -6.16% | |
| 12.86 | 13.75 | 12.71 | 13.31 | +2.31% | |
| 13.70 | 14.10 | 12.99 | 13.01 | -6.54% | |
| 13.12 | 14.02 | 12.91 | 13.92 | +12.62% | |
| 12.84 | 12.98 | 11.92 | 12.36 | -2.06% | |
| 11.54 | 13.05 | 11.52 | 12.62 | +3.44% | |
| 12.78 | 12.86 | 12.03 | 12.20 | -7.72% | |
| 13.76 | 14.03 | 12.58 | 13.22 | -2.58% | |
| 13.90 | 14.26 | 13.50 | 13.57 | +4.46% | |
| 13.41 | 13.70 | 12.75 | 12.99 | -5.39% | |
| 14.41 | 14.80 | 13.65 | 13.73 | -5.57% | |
| 14.56 | 14.93 | 14.36 | 14.54 | +1.39% | |
| 13.48 | 14.38 | 13.37 | 14.34 | +3.09% | |
| 15.33 | 15.33 | 13.62 | 13.91 | -10.60% | |
| 16.01 | 16.70 | 15.38 | 15.56 | -0.83% | |
| 17.80 | 18.35 | 15.61 | 15.69 | -12.54% | |
| 17.57 | 19.17 | 16.92 | 17.94 | -1.32% | |
| 16.60 | 18.23 | 16.55 | 18.18 | +9.65% | |
| 16.16 | 16.75 | 15.30 | 16.58 | +2.09% | |
| 15.60 | 16.35 | 15.52 | 16.24 | +0.25% | |
| 16.77 | 16.99 | 15.43 | 16.20 | +0.56% | |
| 17.05 | 17.05 | 15.69 | 16.11 | -5.35% | |
| 17.25 | 18.42 | 16.80 | 17.02 | -6.43% | |
| 18.33 | 18.67 | 17.65 | 18.19 | -1.36% | |
| 18.45 | 18.94 | 17.50 | 18.44 | +1.43% | |
| 18.32 | 19.37 | 17.81 | 18.18 | +0.78% | |
| 18.51 | 20.71 | 18.01 | 18.04 | +4.70% | |
| 17.91 | 17.93 | 16.86 | 17.23 | +3.48% | |
| 16.83 | 17.38 | 16.22 | 16.65 | -1.13% | |
| 15.68 | 16.95 | 15.45 | 16.84 | +6.85% | |
| 15.45 | 16.37 | 15.43 | 15.76 | +0.32% | |
| 16.86 | 17.10 | 14.61 | 15.71 | -4.73% | |
| 17.54 | 17.59 | 16.47 | 16.49 | -2.37% | |
| 18.25 | 18.28 | 16.20 | 16.89 | -10.63% | |
| 18.13 | 19.51 | 17.79 | 18.90 | -0.63% | |
| 19.68 | 19.79 | 18.50 | 19.02 | -4.66% | |
| 18.90 | 20.88 | 18.90 | 19.95 | +5.22% | |
| 18.18 | 20.20 | 17.87 | 18.96 | +4.29% | |
| 18.13 | 18.19 | 17.01 | 18.18 | +1.51% | |
| 17.69 | 18.44 | 17.37 | 17.91 | +1.99% | |
| 17.31 | 18.17 | 16.79 | 17.56 | +0.69% | |
| 18.31 | 18.47 | 17.18 | 17.44 | -2.19% | |
| 16.79 | 18.49 | 16.58 | 17.83 | +8.00% | |
| 15.60 | 16.86 | 15.40 | 16.51 | +5.23% | |
| 15.58 | 15.78 | 14.80 | 15.69 | +1.82% | |
| 15.53 | 15.85 | 14.35 | 15.41 | -3.63% | |
| 16.36 | 16.47 | 15.15 | 15.99 | -2.91% | |
| 16.14 | 17.03 | 16.10 | 16.47 | -4.47% | |
| 15.66 | 17.33 | 14.88 | 17.24 | +8.70% | |
| 15.84 | 16.00 | 14.78 | 15.86 | +1.99% | |
| 15.72 | 17.02 | 14.64 | 15.55 | -2.32% | |
| 15.60 | 16.50 | 14.87 | 15.92 | +1.53% | |
| 15.39 | 16.10 | 14.80 | 15.68 | +3.84% | |
| 15.46 | 16.95 | 14.29 | 15.10 | -1.50% | |
| 11.43 | 16.27 | 10.69 | 15.33 | +56.91% | |
| 9.98 | 10.32 | 9.50 | 9.77 | +0.10% | |
| 10.14 | 10.19 | 9.67 | 9.76 | -2.69% | |
| 9.54 | 10.04 | 9.28 | 10.03 | +5.69% | |
| 8.91 | 9.53 | 8.84 | 9.49 | +7.96% | |
| 9.29 | 9.29 | 8.56 | 8.79 | -5.18% | |
| 9.70 | 9.86 | 8.98 | 9.27 | -6.83% | |
| 9.93 | 10.28 | 9.56 | 9.95 | +2.47% | |
| 9.96 | 10.08 | 9.23 | 9.71 | -0.72% | |
| 10.32 | 10.39 | 9.42 | 9.78 | -5.96% | |
| 10.42 | 11.28 | 10.11 | 10.40 | +4.73% | |
| 10.02 | 10.43 | 9.82 | 9.93 | -1.88% | |
| 9.79 | 10.61 | 9.63 | 10.12 | +2.02% | |
| 10.12 | 10.28 | 9.66 | 9.92 | +1.64% | |
| 9.85 | 10.15 | 9.57 | 9.76 | -0.71% | |
| 8.77 | 9.84 | 8.77 | 9.83 | +12.21% | |
| 8.99 | 9.13 | 8.63 | 8.76 | -1.13% | |
| 7.73 | 8.88 | 7.64 | 8.86 | +13.59% | |
| 7.89 | 8.10 | 7.70 | 7.80 | -0.38% | |
| 7.85 | 8.06 | 7.54 | 7.83 | -1.76% | |
| 8.25 | 8.32 | 7.70 | 7.97 | +4.59% | |
| 7.59 | 7.74 | 7.35 | 7.62 | -1.30% | |
| 7.67 | 8.19 | 7.51 | 7.72 | +1.05% | |
| 6.98 | 7.66 | 6.88 | 7.64 | +5.23% | |
| 7.96 | 8.02 | 7.17 | 7.26 | -4.10% | |
| 7.40 | 7.67 | 7.10 | 7.57 | +4.99% | |
| 7.80 | 7.94 | 7.08 | 7.21 | -5.94% | |
| 8.41 | 8.43 | 7.66 | 7.67 | -10.25% | |
| 8.87 | 9.34 | 8.52 | 8.54 | -5.95% | |
| 9.22 | 9.39 | 8.90 | 9.08 | +0.44% | |
| 9.07 | 9.60 | 8.72 | 9.04 | -1.85% | |
| 8.82 | 9.34 | 8.61 | 9.21 | +4.42% | |
| 10.16 | 10.22 | 8.80 | 8.82 | -14.12% | |
| 10.83 | 10.93 | 9.80 | 10.27 | -8.63% | |
| 9.93 | 12.21 | 9.40 | 11.24 | +5.14% | |
| 10.27 | 10.99 | 10.22 | 10.69 | +4.70% | |
| 10.41 | 10.47 | 9.62 | 10.21 | +1.29% | |
| 10.24 | 10.85 | 9.90 | 10.08 | -0.69% | |
| 9.76 | 10.49 | 9.50 | 10.15 | +2.42% | |
| 9.50 | 9.99 | 9.50 | 9.91 | +5.09% | |
| 9.02 | 9.61 | 8.75 | 9.43 | +5.96% | |
| 8.04 | 8.90 | 8.00 | 8.90 | +5.83% | |
| 8.30 | 9.01 | 8.11 | 8.41 | -0.83% | |
| 8.29 | 8.95 | 8.21 | 8.48 | +1.07% | |
| 8.52 | 8.67 | 8.10 | 8.39 | +1.21% | |
| 8.35 | 8.49 | 7.94 | 8.29 | -3.88% | |
| 8.50 | 9.13 | 8.49 | 8.63 | +4.48% | |
| 8.84 | 8.87 | 8.08 | 8.26 | -9.58% | |
| 8.98 | 9.22 | 8.65 | 9.13 | +0.88% | |
| 9.35 | 9.59 | 8.94 | 9.05 | -1.63% | |
| 9.01 | 9.52 | 8.78 | 9.20 | +1.43% | |
| 9.60 | 9.88 | 8.92 | 9.07 | -6.69% | |
| 10.30 | 10.74 | 9.55 | 9.72 | -7.78% | |
| 9.07 | 10.63 | 8.95 | 10.54 | +26.23% | |
| 8.32 | 8.80 | 8.19 | 8.35 | +0.85% | |
| 8.54 | 8.69 | 7.96 | 8.28 | -4.83% | |
| 8.60 | 9.09 | 8.28 | 8.70 | +1.75% | |
| 9.38 | 9.40 | 8.38 | 8.55 | -9.52% | |
| 9.85 | 10.10 | 9.12 | 9.45 | -0.74% | |
| 9.68 | 9.90 | 9.51 | 9.52 | -1.35% | |
| 8.98 | 9.76 | 8.81 | 9.65 | +4.44% | |
| 8.31 | 9.27 | 8.15 | 9.24 | +14.78% | |
| 8.51 | 8.92 | 7.96 | 8.05 | -10.16% | |
| 9.58 | 9.58 | 8.60 | 8.96 | -6.08% | |
| 9.58 | 9.65 | 8.91 | 9.54 | -0.10% | |
| 9.71 | 10.06 | 9.21 | 9.55 | -3.44% | |
| 10.32 | 10.55 | 9.54 | 9.89 | -6.87% | |
| 10.35 | 11.04 | 9.87 | 10.62 | +2.51% | |
| 10.64 | 11.09 | 10.20 | 10.36 | -1.43% | |
| 10.13 | 10.87 | 9.92 | 10.51 | +3.85% | |
| 10.50 | 10.51 | 9.86 | 10.12 | -4.53% | |
| 11.12 | 11.30 | 10.33 | 10.60 | -6.53% | |
| 11.71 | 11.94 | 10.92 | 11.34 | -2.83% | |
| 11.10 | 11.75 | 9.75 | 11.67 | +8.26% | |
| 10.10 | 11.85 | 9.80 | 10.78 | +1.13% | |
| 10.56 | 11.20 | 10.29 | 10.66 | -1.75% | |
| 11.69 | 11.90 | 10.82 | 10.85 | -7.19% | |
| 10.90 | 12.30 | 10.82 | 11.69 | +3.45% | |
| 11.97 | 12.75 | 10.75 | 11.30 | +8.13% | |
| 9.13 | 10.72 | 8.82 | 10.45 | +29.49% | |
| 8.84 | 9.00 | 7.95 | 8.07 | -8.19% | |
| 8.61 | 9.94 | 8.53 | 8.79 | +11.69% | |
| 6.93 | 8.00 | 6.50 | 7.87 | +22.20% | |
| 6.92 | 6.94 | 6.37 | 6.44 | -6.67% | |
| 7.08 | 7.41 | 6.69 | 6.90 | +1.47% | |
| 7.33 | 7.47 | 6.71 | 6.80 | -5.29% | |
| 7.57 | 7.89 | 7.08 | 7.18 | +0.42% | |
| 7.16 | 7.27 | 7.02 | 7.15 | +0.42% | |
| 6.99 | 7.26 | 6.87 | 7.12 | -0.97% | |
| 7.24 | 7.34 | 7.00 | 7.19 | -0.55% | |
| 7.41 | 7.41 | 7.02 | 7.23 | -2.43% | |
| 7.32 | 7.77 | 7.32 | 7.41 | +2.07% | |
| 7.45 | 7.46 | 7.20 | 7.26 | -1.22% | |
| 7.19 | 7.56 | 7.18 | 7.35 | +2.51% | |
| 6.99 | 7.52 | 6.99 | 7.17 | +5.75% | |
| 7.03 | 7.08 | 6.50 | 6.78 | -2.87% | |
| 6.78 | 7.13 | 6.77 | 6.98 | +1.90% | |
| 7.63 | 7.70 | 6.81 | 6.85 | -9.51% | |
| 7.72 | 7.89 | 7.18 | 7.57 | -3.44% | |
| 7.65 | 7.90 | 7.28 | 7.84 | +1.42% | |
| 7.55 | 7.92 | 7.40 | 7.73 | +2.11% | |
| 7.29 | 7.68 | 7.27 | 7.57 | +2.71% | |
| 7.18 | 7.38 | 6.89 | 7.37 | +5.59% | |
| 6.58 | 7.18 | 6.44 | 6.98 | +6.40% | |
| 6.20 | 6.70 | 6.14 | 6.56 | +6.32% | |
| 6.05 | 6.20 | 5.81 | 6.17 | +1.65% | |
| 5.96 | 6.17 | 5.93 | 6.07 | +2.53% | |
| 6.00 | 6.00 | 5.78 | 5.92 | -2.79% | |
| 5.95 | 6.24 | 5.74 | 6.09 | +2.35% | |
| 4.65 | 6.07 | 4.65 | 5.95 | +29.07% | |
| 4.58 | 4.73 | 4.50 | 4.61 | -0.65% | |
| 4.46 | 4.67 | 4.36 | 4.64 | +4.04% | |
| 4.30 | 4.46 | 4.17 | 4.46 | +2.76% | |
| 4.62 | 4.78 | 4.31 | 4.34 | -3.98% | |
| 4.77 | 4.90 | 4.52 | 4.52 | -5.04% | |
| 4.70 | 4.83 | 4.64 | 4.76 | +0.63% | |
| 5.06 | 5.13 | 4.61 | 4.73 | -7.44% | |
| 4.93 | 5.21 | 4.90 | 5.11 | -0.97% | |
| 5.41 | 5.54 | 5.03 | 5.16 | -6.86% | |
| 5.58 | 5.76 | 5.41 | 5.54 | -1.25% | |
| 5.42 | 5.63 | 5.30 | 5.61 | +3.31% | |
| 5.30 | 5.66 | 5.29 | 5.43 | +4.62% | |
| 5.25 | 5.29 | 4.72 | 5.19 | -2.81% | |
| 5.81 | 5.81 | 5.13 | 5.34 | -7.29% | |
| 5.57 | 5.78 | 5.08 | 5.76 | +22.03% | |
| 5.00 | 5.04 | 4.68 | 4.72 | -7.99% | |
| 5.05 | 5.27 | 4.90 | 5.13 | +2.60% | |
| 5.01 | 5.08 | 4.93 | 5.00 | +0.81% | |
| 5.10 | 5.10 | 4.91 | 4.96 | -2.94% | |
| 5.06 | 5.30 | 5.05 | 5.11 | +0.99% | |
| 5.27 | 5.34 | 5.05 | 5.06 | -3.98% | |
| 5.29 | 5.40 | 5.19 | 5.27 | +0.96% | |
| 5.20 | 5.36 | 5.18 | 5.22 | +1.56% | |
| 5.06 | 5.17 | 4.90 | 5.14 | +3.01% | |
| 5.20 | 5.26 | 4.81 | 4.99 | -5.67% | |
| 5.39 | 5.40 | 5.20 | 5.29 | -0.75% | |
| 5.41 | 5.42 | 5.24 | 5.33 | +2.90% | |
| 5.56 | 5.63 | 5.14 | 5.18 | -7.66% | |
| 6.35 | 6.37 | 5.60 | 5.61 | -10.95% | |
| 6.24 | 6.66 | 5.96 | 6.30 | +3.45% | |
| 5.80 | 6.23 | 5.75 | 6.09 | +3.05% | |
| 5.74 | 5.92 | 5.51 | 5.91 | +5.91% | |
| 6.05 | 6.25 | 5.55 | 5.58 | -6.53% | |
| 5.83 | 6.23 | 5.73 | 5.97 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OSS chart for longer ranges.