$OSS: One Stop Systems, Inc. - Common Stock
2026-01-14 OSS 2026-01-14 17:01:59 11.86 11.55 2.78% OSS 2026-01-14 18:02:59 11.69 11.65 3.01% OSS 2026-01-14 19:02:15 11.68 11.52 2.21% OSS 2026-01-14 20:02:53 12.00 11.50 3.63% OSS 2026-01-14 21:02:27 0.00 0.00 1.86% 2026-01-15 OSS 2026-01-15 05:01:58 12.10 11.69 1.86% OSS 2026-01-15 06:02:45 12.15 11.75 2.39% OSS 2026-01-15 07:02:03 11.95 11.85 1.50% OSS 2026-01-15 08:02:50 11.95 11.92 2.21% OSS 2026-01-15 09:02:06 12.00 11.75 0.71% OSS 2026-01-15 10:02:52 12.00 11.82 1.50% OSS 2026-01-15 11:02:02 11.52 11.44 -1.95% OSS 2026-01-15 12:02:47 11.43 11.33 -2.65% OSS 2026-01-15 13:02:03 11.04 10.98 -6.02% OSS 2026-01-15 14:02:50 11.03 10.99 -5.93% OSS 2026-01-15 15:02:04 11.09 11.03 -5.66% OSS 2026-01-15 16:02:52 11.08 11.04 -5.58% OSS 2026-01-15 17:02:07 10.87 10.81 -7.70% OSS 2026-01-15 18:02:45 11.09 10.80 -7.44% OSS 2026-01-15 19:02:16 11.08 10.80 -7.53% OSS 2026-01-15 20:02:39 10.75 10.74 -7.96% OSS 2026-01-15 21:03:28 0.00 0.00 -8.04% 2026-01-16 OSS 2026-01-16 05:02:08 11.08 9.99 -8.04% OSS 2026-01-16 06:02:52 10.80 10.67 -1.11% OSS 2026-01-16 07:02:11 11.08 10.88 0.34% OSS 2026-01-16 08:02:56 11.08 10.67 -1.03% OSS 2026-01-16 09:02:02 11.08 10.67 -1.37% OSS 2026-01-16 10:02:46 10.70 10.50 -1.88% OSS 2026-01-16 11:01:59 11.07 11.01 1.97% OSS 2026-01-16 12:02:45 10.66 10.60 -2.14% OSS 2026-01-16 13:02:02 10.46 10.42 -3.34% OSS 2026-01-16 14:02:50 10.51 10.48 -2.99% OSS 2026-01-16 15:02:11 10.82 10.78 -0.60% OSS 2026-01-16 16:02:51 10.68 10.63 -1.54% OSS 2026-01-16 17:02:03 11.05 10.39 -2.14% OSS 2026-01-16 18:02:45 10.92 10.39 -2.30% OSS 2026-01-16 20:02:48 10.92 10.39 -2.03% OSS 2026-01-16 21:04:35 0.00 0.00 -2.03% 2026-01-20 OSS 2026-01-20 05:02:08 10.30 10.10 -2.03% OSS 2026-01-20 06:02:54 10.20 10.09 -5.16% OSS 2026-01-20 07:02:01 10.65 10.19 -3.13% OSS 2026-01-20 08:02:49 10.65 10.26 -3.69% OSS 2026-01-20 09:02:05 10.35 10.19 -3.69% OSS 2026-01-20 10:02:49 10.38 10.15 -4.61% OSS 2026-01-20 11:02:03 11.19 11.12 4.61% OSS 2026-01-20 12:02:46 11.49 11.42 7.65% OSS 2026-01-20 13:02:07 11.57 11.53 8.29% OSS 2026-01-20 14:02:54 11.24 11.20 5.44% OSS 2026-01-20 15:02:11 11.16 11.11 3.96% OSS 2026-01-20 16:02:54 10.98 10.96 2.86% OSS 2026-01-20 17:02:15 11.19 11.00 2.76% OSS 2026-01-20 18:02:50 11.19 10.90 3.19% OSS 2026-01-20 19:02:17 11.19 10.70 3.19% OSS 2026-01-20 20:02:53 11.19 10.90 3.00% OSS 2026-01-20 21:03:37 0.00 0.00 3.00% 2026-01-21 OSS 2026-01-21 05:02:13 17.55 11.21 3.00% OSS 2026-01-21 06:02:56 11.38 11.20 4.97% OSS 2026-01-21 07:02:08 11.42 11.32 4.97% OSS 2026-01-21 08:02:51 11.60 11.10 3.19% OSS 2026-01-21 10:02:50 11.60 11.10 3.75% OSS 2026-01-21 11:02:05 11.01 11.00 2.25% OSS 2026-01-21 12:02:46 10.61 10.56 -1.97% OSS 2026-01-21 14:03:07 9.95 9.92 -7.79% OSS 2026-01-21 15:02:07 10.43 10.39 -3.47% OSS 2026-01-21 16:02:54 11.39 11.35 5.72% OSS 2026-01-21 17:02:06 11.67 11.61 8.26% OSS 2026-01-21 18:02:49 11.69 11.36 8.53% OSS 2026-01-21 19:02:16 11.71 11.36 8.63% OSS 2026-01-21 20:02:53 11.80 11.36 9.55% OSS 2026-01-21 21:04:39 0.00 0.00 0.65% 2026-01-22 OSS 2026-01-22 05:02:06 11.89 5.13 0.65% OSS 2026-01-22 06:02:48 11.89 11.73 0.65% OSS 2026-01-22 07:02:05 11.80 11.50 1.02% OSS 2026-01-22 09:02:00 12.02 11.97 3.25% OSS 2026-01-22 10:02:50 11.98 11.84 1.76% OSS 2026-01-22 11:02:01 11.09 11.03 -5.38% OSS 2026-01-22 12:02:44 11.13 11.12 -4.92% OSS 2026-01-22 13:02:09 11.14 11.12 -4.82% OSS 2026-01-22 14:02:58 11.26 11.22 -3.90% OSS 2026-01-22 15:02:09 11.41 11.38 -2.41% OSS 2026-01-22 16:02:53 11.85 11.82 1.48% OSS 2026-01-22 17:01:56 11.50 11.10 -3.06% OSS 2026-01-22 18:02:52 11.45 11.25 -3.08% OSS 2026-01-22 19:02:15 11.45 11.10 -2.31% OSS 2026-01-22 20:02:50 11.50 11.45 -2.14% OSS 2026-01-22 21:03:09 0.00 0.00 1.03% 2026-01-23 OSS 2026-01-23 05:02:09 12.00 11.15 1.03% OSS 2026-01-23 06:02:58 12.00 10.80 1.03% OSS 2026-01-23 07:02:16 12.00 11.23 0.09% OSS 2026-01-23 08:02:49 11.75 11.00 0.09% OSS 2026-01-23 09:02:09 11.73 11.30 0.09% OSS 2026-01-23 10:02:51 11.73 11.16 -0.17% OSS 2026-01-23 11:02:10 10.69 10.64 -5.66% OSS 2026-01-23 12:02:45 10.62 10.60 -6.08% OSS 2026-01-23 13:02:12 10.68 10.62 -5.66% OSS 2026-01-23 14:02:46 10.61 10.60 -6.26% OSS 2026-01-23 15:02:16 10.59 10.58 -6.43% OSS 2026-01-23 16:02:51 10.40 10.39 -8.05% OSS 2026-01-23 17:02:04 10.84 10.32 -6.34% OSS 2026-01-23 18:02:57 10.84 10.45 -7.32% OSS 2026-01-23 19:02:09 10.69 10.40 -6.53% OSS 2026-01-23 20:02:39 10.80 10.40 -6.00% OSS 2026-01-23 21:03:29 0.00 0.00 -5.20% 2026-01-26 OSS 2026-01-26 05:02:08 12.50 10.00 -5.20% OSS 2026-01-26 06:02:50 10.50 10.27 -0.97% OSS 2026-01-26 07:02:03 10.46 10.10 -2.65% OSS 2026-01-26 08:02:48 10.46 10.40 -1.23% OSS 2026-01-26 09:02:05 10.59 10.44 -0.35% OSS 2026-01-26 10:02:47 10.61 10.44 0.00% OSS 2026-01-26 11:02:01 10.30 10.26 -2.82% OSS 2026-01-26 12:02:47 10.10 10.08 -4.41% OSS 2026-01-26 13:01:59 10.14 10.11 -3.97% OSS 2026-01-26 14:02:58 10.11 10.05 -4.59% OSS 2026-01-26 15:02:39 9.99 9.97 -5.38% OSS 2026-01-26 16:02:55 10.15 10.13 -3.97% OSS 2026-01-26 17:02:02 10.23 10.02 -4.14% OSS 2026-01-26 18:02:48 10.23 10.18 -3.87% OSS 2026-01-26 19:02:17 10.23 10.10 -4.62% OSS 2026-01-26 20:03:03 10.23 10.02 -4.62% OSS 2026-01-26 21:04:30 0.00 0.00 -4.62% 2026-01-27 OSS 2026-01-27 05:02:04 10.19 9.89 0.66% OSS 2026-01-27 06:03:01 10.18 10.15 0.57% OSS 2026-01-27 07:01:58 10.17 10.00 0.38% OSS 2026-01-27 08:02:51 10.10 9.89 0.38% OSS 2026-01-27 09:02:04 10.17 9.99 0.09% OSS 2026-01-27 10:02:58 10.17 10.06 0.38% OSS 2026-01-27 11:02:08 10.10 10.06 -0.47% OSS 2026-01-27 12:02:49 10.19 10.16 0.66% OSS 2026-01-27 13:01:58 10.41 10.40 2.83% OSS 2026-01-27 14:02:47 10.48 10.45 3.40% OSS 2026-01-27 15:02:10 10.71 10.69 5.47% OSS 2026-01-27 16:02:45 10.67 10.66 5.19% OSS 2026-01-27 17:02:05 10.86 10.53 5.19% OSS 2026-01-27 18:02:48 10.86 10.56 5.93% OSS 2026-01-27 19:01:59 10.86 10.53 5.83% OSS 2026-01-27 20:02:52 10.70 10.57 5.73% OSS 2026-01-27 21:03:11 0.00 0.00 3.46% OSS 2026-01-27 22:05:03 10.86 10.53 5.83% 2026-01-28 OSS 2026-01-28 05:02:12 10.91 10.78 2.37% OSS 2026-01-28 06:02:51 10.85 10.73 3.75% OSS 2026-01-28 07:02:05 10.85 10.80 3.36% OSS 2026-01-28 08:02:47 10.91 10.80 2.87% OSS 2026-01-28 09:02:00 10.91 10.81 3.85% OSS 2026-01-28 10:02:43 10.99 10.61 2.27% OSS 2026-01-28 11:02:01 10.39 10.36 -1.19% OSS 2026-01-28 12:02:45 10.38 10.36 -1.28% OSS 2026-01-28 13:01:59 10.40 10.38 -1.28% OSS 2026-01-28 14:02:41 10.35 10.32 -1.78% OSS 2026-01-28 15:02:02 10.41 10.36 -1.09% OSS 2026-01-28 16:03:07 10.52 10.51 0.10% OSS 2026-01-28 17:02:19 10.88 10.29 -1.48% OSS 2026-01-28 18:02:57 10.85 10.29 -1.43% OSS 2026-01-28 20:02:50 10.85 10.35 -1.43% OSS 2026-01-28 21:04:16 0.00 0.00 -0.29% 2026-01-29 OSS 2026-01-29 05:02:05 11.00 10.50 -0.29% OSS 2026-01-29 06:02:54 10.61 10.50 1.62% OSS 2026-01-29 07:02:05 10.86 10.42 0.67% OSS 2026-01-29 08:02:47 10.65 10.42 0.67% OSS 2026-01-29 09:02:15 10.50 10.42 2.19% OSS 2026-01-29 10:02:41 10.55 10.37 0.00% OSS 2026-01-29 11:02:02 9.98 9.94 -3.62% OSS 2026-01-29 12:02:49 9.98 9.93 -3.81% OSS 2026-01-29 13:02:09 10.22 10.18 -1.33% OSS 2026-01-29 14:02:50 10.85 10.80 4.66% OSS 2026-01-29 15:02:33 10.78 10.75 4.00% OSS 2026-01-29 16:02:48 10.72 10.70 3.43% OSS 2026-01-29 17:02:10 10.70 10.14 3.24% OSS 2026-01-29 18:03:00 10.70 10.14 3.28% OSS 2026-01-29 19:02:07 10.70 10.19 3.28% OSS 2026-01-29 20:02:51 10.70 10.30 3.28% OSS 2026-01-29 21:03:50 0.00 0.00 3.28% 2026-01-30 OSS 2026-01-30 05:02:02 10.45 9.94 3.28% OSS 2026-01-30 06:02:56 10.32 10.19 -3.96% OSS 2026-01-30 07:02:11 10.45 10.22 -3.96% OSS 2026-01-30 08:02:54 11.20 10.45 -1.54% OSS 2026-01-30 09:02:03 10.70 10.45 -1.54% OSS 2026-01-30 10:02:49 10.48 10.35 -2.41% OSS 2026-01-30 11:02:01 10.09 10.05 -5.41% OSS 2026-01-30 12:02:46 10.10 10.08 -5.02% OSS 2026-01-30 13:02:05 9.91 9.90 -6.85% OSS 2026-01-30 14:02:45 9.64 9.60 -9.65% OSS 2026-01-30 15:02:06 10.14 10.11 -4.54% OSS 2026-01-30 16:02:43 9.91 9.90 -6.85% OSS 2026-01-30 17:02:08 10.12 9.89 -6.95% OSS 2026-01-30 18:02:50 10.12 9.93 -5.65% OSS 2026-01-30 19:02:03 10.12 9.96 -6.03% OSS 2026-01-30 21:04:47 0.00 0.00 -6.69% 2026-02-02 OSS 2026-02-02 05:01:59 9.40 9.21 -4.43% OSS 2026-02-02 06:02:44 9.64 9.51 -2.35% OSS 2026-02-02 07:02:07 9.65 9.32 -2.92% OSS 2026-02-02 08:02:51 9.64 9.55 -4.99% OSS 2026-02-02 09:02:04 9.89 9.60 -0.09% OSS 2026-02-02 10:02:49 9.70 9.61 -2.64% OSS 2026-02-02 11:02:01 9.60 9.58 -2.92% OSS 2026-02-02 12:02:47 9.42 9.40 -4.52% OSS 2026-02-02 13:02:06 9.35 9.32 -5.27% OSS 2026-02-02 14:02:44 9.47 9.44 -3.86% OSS 2026-02-02 15:02:21 9.51 9.49 -3.67% OSS 2026-02-02 16:03:04 9.48 9.47 -3.86% OSS 2026-02-02 17:02:01 9.50 9.30 -3.58% OSS 2026-02-02 18:02:57 9.53 9.30 -4.85% OSS 2026-02-02 19:02:05 9.54 9.35 -4.35% OSS 2026-02-02 20:02:46 9.60 9.43 -3.34% OSS 2026-02-02 21:05:26 0.00 0.00 -5.86% 2026-02-03 OSS 2026-02-03 05:02:00 9.92 9.50 -5.86% OSS 2026-02-03 06:02:47 9.92 9.58 -5.86% OSS 2026-02-03 07:02:05 9.69 9.50 1.01% OSS 2026-02-03 08:02:43 9.74 9.60 0.81% OSS 2026-02-03 10:02:47 9.74 9.60 0.61% OSS 2026-02-03 11:01:58 9.22 9.17 -3.64% OSS 2026-02-03 12:02:45 9.39 9.34 -2.02% OSS 2026-02-03 13:02:12 9.49 9.44 -0.81% OSS 2026-02-03 14:02:55 9.30 9.26 -2.53% OSS 2026-02-03 15:02:05 8.93 8.91 -6.37% OSS 2026-02-03 16:02:52 9.36 9.35 -2.02% OSS 2026-02-03 17:02:05 9.55 9.50 0.40% OSS 2026-02-03 18:02:52 9.95 9.50 -0.21% OSS 2026-02-03 20:02:46 9.64 9.00 -1.68% OSS 2026-02-03 21:05:57 0.00 0.00 -1.68% 2026-02-04 OSS 2026-02-04 05:02:06 10.15 8.90 -1.68% OSS 2026-02-04 06:02:48 9.70 8.80 -1.68% OSS 2026-02-04 07:02:03 10.15 9.56 -1.68% OSS 2026-02-04 09:01:58 9.67 9.56 1.26% OSS 2026-02-04 10:02:48 10.15 9.19 0.63% OSS 2026-02-04 11:01:59 9.18 9.10 -3.98% OSS 2026-02-04 12:03:02 9.24 9.19 -3.14% OSS 2026-02-04 13:02:06 9.06 9.02 -5.13% OSS 2026-02-04 14:03:06 8.78 8.74 -7.96% OSS 2026-02-04 15:02:07 8.81 8.76 -7.85% OSS 2026-02-04 16:02:50 9.02 9.00 -5.34% OSS 2026-02-04 17:01:57 9.05 8.85 -5.86% OSS 2026-02-04 18:02:48 9.70 9.00 -4.93% OSS 2026-02-04 19:02:53 9.05 9.00 -5.56% OSS 2026-02-04 20:02:45 9.70 8.91 -5.56% OSS 2026-02-04 21:06:04 0.00 0.00 -5.56% 2026-02-05 OSS 2026-02-05 05:02:12 12.88 8.68 -5.56% OSS 2026-02-05 06:02:51 9.76 8.75 -2.31% OSS 2026-02-05 07:02:11 8.97 8.81 -2.31% OSS 2026-02-05 08:02:51 8.97 8.81 -1.26% OSS 2026-02-05 09:02:01 8.80 8.50 -4.30% OSS 2026-02-05 10:02:47 8.75 8.59 -3.88% 2026-02-06 OSS 2026-02-06 10:04:29 8.60 8.19 3.79% OSS 2026-02-06 11:02:02 8.20 8.16 1.56% OSS 2026-02-06 12:02:51 8.80 8.77 8.37% OSS 2026-02-06 13:02:09 9.05 9.01 11.16% OSS 2026-02-06 14:02:53 9.09 9.08 11.61% OSS 2026-02-06 15:02:09 9.16 9.14 12.28% OSS 2026-02-06 16:02:54 9.06 9.03 11.16% OSS 2026-02-06 17:02:07 9.48 8.98 12.39% OSS 2026-02-06 18:02:48 9.39 8.98 16.52% OSS 2026-02-06 19:02:04 9.39 9.24 16.52% OSS 2026-02-06 20:02:49 9.39 8.98 14.78% OSS 2026-02-06 21:02:28 0.00 0.00 14.78% 2026-02-09 OSS 2026-02-09 00:06:49 0.00 0.00 16.52% OSS 2026-02-09 05:02:09 12.80 9.25 16.52% OSS 2026-02-09 06:02:54 9.47 9.25 3.23% OSS 2026-02-09 07:02:08 9.47 9.25 2.11% OSS 2026-02-09 08:02:49 9.47 8.80 1.24% OSS 2026-02-09 09:02:04 9.50 8.80 1.24% OSS 2026-02-09 10:02:51 9.50 9.30 1.12% OSS 2026-02-09 11:02:04 9.56 9.48 3.48% OSS 2026-02-09 12:02:49 9.62 9.57 4.35% OSS 2026-02-09 13:02:06 9.64 9.59 4.47% OSS 2026-02-09 14:02:46 9.55 9.51 3.48% OSS 2026-02-09 15:02:06 9.70 9.67 5.47% OSS 2026-02-09 17:02:00 9.65 9.35 5.22% OSS 2026-02-09 18:02:41 9.64 9.35 4.44% OSS 2026-02-09 20:02:42 9.95 9.57 5.74% OSS 2026-02-09 21:04:42 9.80 9.57 5.74% 2026-02-10 OSS 2026-02-10 05:02:12 15.44 9.38 5.74% OSS 2026-02-10 06:02:50 10.42 9.48 5.74% OSS 2026-02-10 07:02:01 9.89 9.75 1.62% OSS 2026-02-10 08:02:51 9.89 9.80 2.06% OSS 2026-02-10 09:02:12 9.89 9.65 1.62% OSS 2026-02-10 10:02:55 9.89 9.71 0.65% OSS 2026-02-10 11:02:04 9.68 9.60 0.00% OSS 2026-02-10 12:02:44 9.60 9.57 -0.76% OSS 2026-02-10 13:02:19 9.72 9.68 0.43% OSS 2026-02-10 14:11:21 9.80 9.76 1.62% OSS 2026-02-10 15:02:24 9.56 9.53 -1.08% OSS 2026-02-10 16:02:50 9.65 9.60 0.00% OSS 2026-02-10 17:02:08 9.90 9.19 -1.41% OSS 2026-02-10 18:03:35 9.90 9.19 -1.35% OSS 2026-02-10 19:02:01 9.49 9.35 -1.66% OSS 2026-02-10 20:02:43 9.90 9.35 -1.66% OSS 2026-02-10 21:06:53 0.00 0.00 -1.66% 2026-02-11 OSS 2026-02-11 05:02:04 12.88 9.07 -1.66% OSS 2026-02-11 06:02:47 9.55 9.47 -1.66% OSS 2026-02-11 07:02:02 9.52 9.07 -0.41% OSS 2026-02-11 08:02:44 9.50 9.07 -0.41% OSS 2026-02-11 09:01:59 10.00 9.50 0.83% OSS 2026-02-11 10:02:44 10.02 9.82 4.15% OSS 2026-02-11 11:02:19 9.64 9.49 0.00% OSS 2026-02-11 12:02:47 9.36 9.32 -1.76% OSS 2026-02-11 13:02:01 9.33 9.28 -1.97% OSS 2026-02-11 14:02:49 9.24 9.19 -2.80% OSS 2026-02-11 15:02:01 9.39 9.33 -1.66% OSS 2026-02-11 16:02:53 9.45 9.43 -0.62% OSS 2026-02-11 17:02:02 9.82 9.30 -0.62% OSS 2026-02-11 18:03:03 9.82 9.30 -0.42% OSS 2026-02-11 21:03:19 0.00 0.00 -0.42% 2026-02-12 OSS 2026-02-12 05:02:09 9.60 7.36 -0.42% OSS 2026-02-12 06:03:04 9.60 9.30 -0.42% OSS 2026-02-12 07:02:11 9.60 9.15 -0.42% OSS 2026-02-12 08:02:51 9.80 9.30 -0.74% OSS 2026-02-12 09:02:15 9.60 9.38 -0.21% OSS 2026-02-12 10:02:51 9.50 9.38 -0.21% OSS 2026-02-12 11:02:30 8.91 8.84 -6.09% OSS 2026-02-12 12:03:17 8.65 8.63 -8.40% OSS 2026-02-12 13:07:54 8.64 8.60 -8.61% OSS 2026-02-12 14:02:50 8.55 8.50 -9.56% OSS 2026-02-12 15:02:21 8.61 8.59 -8.72% OSS 2026-02-12 16:02:53 8.55 8.52 -9.45% OSS 2026-02-12 17:02:40 9.50 8.56 -9.35% OSS 2026-02-12 18:02:43 9.40 8.64 -6.56% OSS 2026-02-12 19:02:11 9.00 8.64 -6.56% OSS 2026-02-12 20:02:48 9.00 8.60 -6.56% OSS 2026-02-12 21:05:36 0.00 0.00 -6.56% 2026-02-13 OSS 2026-02-13 05:03:30 9.40 8.00 -6.56% OSS 2026-02-13 06:02:52 9.40 8.55 -6.56% OSS 2026-02-13 07:02:03 9.40 8.55 0.53% OSS 2026-02-13 08:03:56 9.29 8.16 0.11% OSS 2026-02-13 09:02:29 9.40 8.16 -1.59% OSS 2026-02-13 10:02:58 9.40 8.55 0.63% OSS 2026-02-13 11:02:40 8.77 8.64 0.95% OSS 2026-02-13 12:02:47 8.95 8.93 4.13% OSS 2026-02-13 13:02:43 8.91 8.89 3.81% OSS 2026-02-13 14:03:13 8.95 8.92 4.13% OSS 2026-02-13 15:02:03 8.94 8.90 3.81% OSS 2026-02-13 16:02:46 8.89 8.85 3.49%