5 DAY PERFORMANCE
-8.59%
1 MONTH PERFORMANCE
+8.67%
3 MONTH PERFORMANCE
+1.26%
6 MONTH PERFORMANCE
+73.54%
YEAR-TO-DATE PERFORMANCE
+68.36%
1 YEAR PERFORMANCE
+110.45%
One Stop Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.58 | $6.98 (6.08%) | $7.18 | $6.44 | 921.94 K | $151.38 M |
| 12/04/2025 | $6.20 | $6.56 (5.81%) | $6.70 | $6.14 | 827.70 K | $142.27 M |
| 12/03/2025 | $6.05 | $6.17 (1.98%) | $6.20 | $5.81 | 436.41 K | $133.81 M |
| 12/02/2025 | $5.96 | $6.07 (1.85%) | $6.17 | $5.93 | 388.50 K | $131.64 M |
| 12/01/2025 | $6.00 | $5.92 (-1.33%) | $6.00 | $5.78 | 447.50 K | $128.39 M |
| 11/28/2025 | $5.95 | $6.09 (2.35%) | $6.24 | $5.74 | 592.00 K | $132.08 M |
| 11/26/2025 | $4.65 | $5.95 (27.96%) | $6.07 | $4.65 | 3.97 M | $129.04 M |
| 11/25/2025 | $4.58 | $4.61 (0.66%) | $4.73 | $4.50 | 290.67 K | $99.98 M |
| 11/24/2025 | $4.46 | $4.64 (4.04%) | $4.67 | $4.36 | 269.00 K | $100.63 M |
| 11/21/2025 | $4.30 | $4.46 (3.72%) | $4.46 | $4.17 | 304.29 K | $96.73 M |
| 11/20/2025 | $4.62 | $4.34 (-6.06%) | $4.78 | $4.31 | 354.74 K | $94.13 M |
| 11/19/2025 | $4.77 | $4.52 (-5.24%) | $4.90 | $4.52 | 289.50 K | $98.03 M |
| 11/18/2025 | $4.70 | $4.76 (1.28%) | $4.83 | $4.64 | 214.90 K | $103.23 M |
| 11/17/2025 | $5.06 | $4.73 (-6.52%) | $5.13 | $4.61 | 461.30 K | $102.58 M |
| 11/14/2025 | $4.93 | $5.11 (3.65%) | $5.21 | $4.90 | 239.33 K | $110.82 M |
| 11/13/2025 | $5.41 | $5.16 (-4.62%) | $5.54 | $5.03 | 446.83 K | $111.91 M |
| 11/12/2025 | $5.58 | $5.54 (-0.72%) | $5.76 | $5.41 | 343.30 K | $120.15 M |
| 11/11/2025 | $5.42 | $5.61 (3.51%) | $5.63 | $5.30 | 322.50 K | $121.67 M |
| 11/10/2025 | $5.30 | $5.43 (2.45%) | $5.66 | $5.29 | 514.75 K | $117.76 M |
| 11/07/2025 | $5.25 | $5.19 (-1.14%) | $5.29 | $4.72 | 699.80 K | $112.56 M |
| 11/06/2025 | $5.81 | $5.34 (-8.09%) | $5.81 | $5.13 | 737.93 K | $115.81 M |
| 11/05/2025 | $5.57 | $5.76 (3.41%) | $5.78 | $5.08 | 1.34 M | $124.92 M |
| 11/04/2025 | $5.00 | $4.72 (-5.6%) | $5.04 | $4.68 | 541.02 K | $102.37 M |
| 11/03/2025 | $5.05 | $5.13 (1.58%) | $5.27 | $4.90 | 618.18 K | $111.26 M |
| 10/31/2025 | $5.01 | $5.00 (-0.2%) | $5.08 | $4.93 | 185.70 K | $108.44 M |
| 10/30/2025 | $5.10 | $4.96 (-2.75%) | $5.10 | $4.91 | 379.71 K | $107.57 M |
| 10/29/2025 | $5.06 | $5.11 (0.99%) | $5.30 | $5.05 | 413.02 K | $110.82 M |
| 10/28/2025 | $5.27 | $5.06 (-3.98%) | $5.34 | $5.05 | 383.50 K | $109.74 M |
| 10/27/2025 | $5.29 | $5.27 (-0.38%) | $5.40 | $5.19 | 337.11 K | $114.29 M |
| 10/24/2025 | $5.20 | $5.22 (0.38%) | $5.36 | $5.18 | 263.54 K | $113.21 M |
| 10/23/2025 | $5.06 | $5.14 (1.58%) | $5.17 | $4.90 | 202.10 K | $111.48 M |
| 10/22/2025 | $5.20 | $4.99 (-4.04%) | $5.26 | $4.81 | 695.83 K | $108.22 M |
| 10/21/2025 | $5.39 | $5.29 (-1.86%) | $5.40 | $5.20 | 291.30 K | $114.73 M |
| 10/20/2025 | $5.41 | $5.33 (-1.48%) | $5.42 | $5.24 | 393.50 K | $115.60 M |
| 10/17/2025 | $5.56 | $5.18 (-6.83%) | $5.63 | $5.14 | 998.00 K | $112.34 M |
| 10/16/2025 | $6.35 | $5.61 (-11.65%) | $6.37 | $5.60 | 726.41 K | $121.67 M |
| 10/15/2025 | $6.24 | $6.30 (0.96%) | $6.66 | $5.96 | 1.07 M | $136.63 M |
| 10/14/2025 | $5.80 | $6.09 (5%) | $6.23 | $5.75 | 824.80 K | $132.08 M |
| 10/13/2025 | $5.74 | $5.91 (2.96%) | $5.92 | $5.51 | 609.30 K | $128.17 M |
| 10/10/2025 | $6.05 | $5.58 (-7.77%) | $6.25 | $5.55 | 1.00 M | $121.02 M |
| 10/09/2025 | $5.83 | $5.97 (2.4%) | $6.23 | $5.73 | 974.42 K | $129.48 M |
| 10/08/2025 | $5.80 | $5.79 (-0.17%) | $5.92 | $5.70 | 637.24 K | $125.57 M |
| 10/07/2025 | $6.10 | $5.79 (-5.08%) | $6.20 | $5.64 | 810.20 K | $125.57 M |
| 10/06/2025 | $5.89 | $5.97 (1.36%) | $6.30 | $5.73 | 1.14 M | $129.48 M |
| 10/03/2025 | $5.50 | $5.64 (2.55%) | $5.72 | $5.41 | 883.00 K | $122.32 M |
| 10/02/2025 | $5.28 | $5.43 (2.84%) | $5.59 | $5.25 | 1.14 M | $117.76 M |
| 10/01/2025 | $5.29 | $5.25 (-0.76%) | $5.35 | $5.16 | 997.40 K | $113.86 M |
| 09/30/2025 | $5.49 | $5.36 (-2.37%) | $5.50 | $4.97 | 2.31 M | $116.25 M |
| 09/29/2025 | $5.76 | $5.58 (-3.12%) | $5.92 | $5.58 | 642.41 K | $121.02 M |
| 09/26/2025 | $5.68 | $5.62 (-1.06%) | $5.72 | $5.33 | 788.15 K | $121.89 M |
| 09/25/2025 | $5.85 | $5.62 (-3.93%) | $6.05 | $5.59 | 911.10 K | $121.89 M |
| 09/24/2025 | $6.26 | $5.93 (-5.27%) | $6.27 | $5.92 | 566.41 K | $128.61 M |
| 09/23/2025 | $6.84 | $6.25 (-8.63%) | $6.84 | $6.22 | 904.43 K | $135.55 M |
| 09/22/2025 | $6.78 | $6.85 (1.03%) | $6.98 | $6.56 | 592.02 K | $148.56 M |
| 09/19/2025 | $6.90 | $6.86 (-0.58%) | $7.20 | $6.80 | 808.42 K | $148.78 M |
| 09/18/2025 | $6.77 | $6.79 (0.3%) | $6.97 | $6.69 | 664.30 K | $147.26 M |
| 09/17/2025 | $6.38 | $6.59 (3.29%) | $6.93 | $6.30 | 2.31 M | $142.92 M |
| 09/16/2025 | $6.33 | $6.51 (2.84%) | $6.67 | $6.05 | 871.50 K | $141.19 M |
| 09/15/2025 | $5.62 | $6.32 (12.46%) | $6.32 | $5.41 | 781.91 K | $137.07 M |
| 09/12/2025 | $5.70 | $5.56 (-2.46%) | $5.75 | $5.51 | 317.14 K | $120.58 M |
| 09/11/2025 | $5.38 | $5.57 (3.53%) | $5.64 | $5.38 | 391.75 K | $120.80 M |
| 09/10/2025 | $5.69 | $5.36 (-5.8%) | $5.71 | $5.20 | 446.54 K | $116.25 M |
| 09/09/2025 | $5.60 | $5.59 (-0.18%) | $5.72 | $5.50 | 313.04 K | $121.23 M |
| 09/08/2025 | $5.73 | $5.57 (-2.79%) | $5.73 | $5.53 | 300.40 K | $120.80 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
