5 DAY PERFORMANCE
-27.23%
1 MONTH PERFORMANCE
-36.02%
3 MONTH PERFORMANCE
-41.06%
6 MONTH PERFORMANCE
-3.68%
YEAR-TO-DATE PERFORMANCE
+23.96%
1 YEAR PERFORMANCE
+79.80%
One Stop Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $13.02 | $13.32 (2.3%) | $13.83 | $12.55 | 1.03 M | $330.89 M |
| 08/05/2026 | $12.05 | $13.12 (8.88%) | $14.33 | $11.80 | 2.50 M | $325.92 M |
| 08/04/2026 | $13.66 | $14.27 (4.47%) | $14.57 | $13.33 | 1.29 M | $354.49 M |
| 08/03/2026 | $12.00 | $13.06 (8.83%) | $13.13 | $11.76 | 826.40 K | $324.43 M |
| 07/31/2026 | $12.57 | $12.23 (-2.7%) | $12.78 | $11.69 | 1.25 M | $301.85 M |
| 07/30/2026 | $11.32 | $12.00 (6.01%) | $12.08 | $11.31 | 934.51 K | $296.17 M |
| 07/29/2026 | $11.66 | $10.87 (-6.78%) | $12.05 | $10.78 | 1.24 M | $268.28 M |
| 07/28/2026 | $12.05 | $11.75 (-2.49%) | $12.05 | $10.81 | 1.18 M | $290.00 M |
| 07/27/2026 | $12.86 | $12.61 (-1.94%) | $13.08 | $12.22 | 719.52 K | $311.23 M |
| 07/24/2026 | $13.18 | $12.49 (-5.24%) | $13.46 | $12.20 | 1.29 M | $308.26 M |
| 07/23/2026 | $12.86 | $13.31 (3.5%) | $13.75 | $12.71 | 881.50 K | $328.50 M |
| 07/22/2026 | $13.70 | $13.01 (-5.04%) | $14.10 | $12.99 | 919.00 K | $321.10 M |
| 07/21/2026 | $13.12 | $13.92 (6.1%) | $14.02 | $12.91 | 1.02 M | $343.56 M |
| 07/20/2026 | $12.84 | $12.36 (-3.74%) | $12.98 | $11.92 | 1.29 M | $305.06 M |
| 07/17/2026 | $11.54 | $12.62 (9.36%) | $13.05 | $11.52 | 1.39 M | $311.47 M |
| 07/16/2026 | $12.78 | $12.20 (-4.54%) | $12.86 | $12.03 | 1.22 M | $301.11 M |
| 07/15/2026 | $13.76 | $13.22 (-3.92%) | $14.03 | $12.58 | 1.40 M | $326.28 M |
| 07/14/2026 | $13.90 | $13.57 (-2.37%) | $14.26 | $13.50 | 1.02 M | $334.92 M |
| 07/13/2026 | $13.41 | $12.99 (-3.13%) | $13.70 | $12.75 | 1.21 M | $320.60 M |
| 07/10/2026 | $14.41 | $13.73 (-4.72%) | $14.80 | $13.65 | 999.51 K | $338.87 M |
| 07/09/2026 | $14.56 | $14.54 (-0.14%) | $14.93 | $14.36 | 806.30 K | $358.86 M |
| 07/08/2026 | $13.48 | $14.34 (6.38%) | $14.38 | $13.37 | 1.08 M | $353.92 M |
| 07/07/2026 | $15.33 | $13.91 (-9.26%) | $15.33 | $13.62 | 2.12 M | $343.31 M |
| 07/06/2026 | $16.01 | $15.56 (-2.81%) | $16.70 | $15.38 | 887.10 K | $384.03 M |
| 07/02/2026 | $17.80 | $15.69 (-11.85%) | $18.35 | $15.61 | 1.14 M | $387.24 M |
| 07/01/2026 | $17.57 | $17.94 (2.11%) | $19.17 | $16.92 | 1.11 M | $442.78 M |
| 06/30/2026 | $16.60 | $18.18 (9.52%) | $18.23 | $16.55 | 1.12 M | $448.70 M |
| 06/29/2026 | $16.16 | $16.58 (2.6%) | $16.75 | $15.30 | 1.10 M | $409.21 M |
| 06/26/2026 | $15.60 | $16.24 (4.1%) | $16.35 | $15.51 | 3.79 M | $400.82 M |
| 06/25/2026 | $16.77 | $16.20 (-3.4%) | $16.99 | $15.43 | 1.01 M | $399.83 M |
| 06/24/2026 | $17.05 | $16.11 (-5.51%) | $17.05 | $15.69 | 1.11 M | $397.61 M |
| 06/23/2026 | $17.25 | $17.02 (-1.33%) | $18.42 | $16.80 | 1.04 M | $420.07 M |
| 06/22/2026 | $18.33 | $18.19 (-0.76%) | $18.67 | $17.65 | 769.24 K | $448.95 M |
| 06/18/2026 | $18.45 | $18.44 (-0.05%) | $18.94 | $17.50 | 1.19 M | $455.12 M |
| 06/17/2026 | $18.32 | $18.18 (-0.76%) | $19.37 | $17.81 | 1.22 M | $448.70 M |
| 06/16/2026 | $18.51 | $18.04 (-2.54%) | $20.71 | $18.01 | 2.82 M | $445.24 M |
| 06/15/2026 | $17.91 | $17.23 (-3.8%) | $17.93 | $16.86 | 790.87 K | $425.25 M |
| 06/12/2026 | $16.83 | $16.65 (-1.07%) | $17.38 | $16.22 | 784.35 K | $410.94 M |
| 06/11/2026 | $15.68 | $16.84 (7.4%) | $16.95 | $15.45 | 951.20 K | $415.63 M |
| 06/10/2026 | $15.45 | $15.76 (2.01%) | $16.37 | $15.43 | 996.80 K | $388.97 M |
| 06/09/2026 | $16.86 | $15.71 (-6.82%) | $17.10 | $14.61 | 1.77 M | $387.74 M |
| 06/08/2026 | $17.54 | $16.49 (-5.99%) | $17.59 | $16.47 | 845.40 K | $406.99 M |
| 06/05/2026 | $18.25 | $16.89 (-7.45%) | $18.28 | $16.20 | 2.23 M | $416.86 M |
| 06/04/2026 | $18.13 | $18.90 (4.25%) | $19.51 | $17.79 | 1.15 M | $466.47 M |
| 06/03/2026 | $19.68 | $19.02 (-3.35%) | $19.79 | $18.50 | 1.44 M | $469.43 M |
| 06/02/2026 | $18.90 | $19.95 (5.56%) | $20.88 | $18.90 | 1.32 M | $492.38 M |
| 06/01/2026 | $18.18 | $18.96 (4.29%) | $20.20 | $17.87 | 2.06 M | $467.95 M |
| 05/29/2026 | $18.13 | $18.18 (0.28%) | $18.19 | $17.01 | 1.41 M | $448.70 M |
| 05/28/2026 | $17.69 | $17.91 (1.24%) | $18.44 | $17.37 | 1.27 M | $442.03 M |
| 05/27/2026 | $17.31 | $17.56 (1.44%) | $18.17 | $16.79 | 1.19 M | $433.40 M |
| 05/26/2026 | $18.31 | $17.44 (-4.75%) | $18.47 | $17.18 | 1.67 M | $430.43 M |
| 05/22/2026 | $16.79 | $17.83 (6.19%) | $18.49 | $16.58 | 2.07 M | $440.06 M |
| 05/21/2026 | $15.60 | $16.51 (5.83%) | $16.86 | $15.40 | 1.09 M | $407.48 M |
| 05/20/2026 | $15.58 | $15.69 (0.71%) | $15.78 | $14.80 | 914.60 K | $387.24 M |
| 05/19/2026 | $15.53 | $15.41 (-0.77%) | $15.85 | $14.35 | 1.70 M | $380.33 M |
| 05/18/2026 | $16.36 | $15.99 (-2.26%) | $16.47 | $15.15 | 1.71 M | $394.65 M |
| 05/15/2026 | $16.14 | $16.47 (2.04%) | $17.03 | $16.10 | 1.70 M | $406.49 M |
| 05/14/2026 | $15.66 | $17.24 (10.09%) | $17.33 | $14.88 | 2.12 M | $425.50 M |
| 05/13/2026 | $15.84 | $15.86 (0.13%) | $16.00 | $14.78 | 1.47 M | $391.44 M |
| 05/12/2026 | $15.72 | $15.55 (-1.08%) | $17.02 | $14.64 | 2.59 M | $383.79 M |
| 05/11/2026 | $15.60 | $15.92 (2.05%) | $16.50 | $14.87 | 2.14 M | $392.92 M |
| 05/08/2026 | $15.39 | $15.68 (1.88%) | $16.10 | $14.80 | 2.65 M | $387.00 M |
| 05/07/2026 | $15.46 | $15.10 (-2.33%) | $16.95 | $14.29 | 3.89 M | $372.68 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.
