5 DAY PERFORMANCE
-51.74%
1 MONTH PERFORMANCE
-50.08%
3 MONTH PERFORMANCE
-3.37%
6 MONTH PERFORMANCE
+20.11%
YEAR-TO-DATE PERFORMANCE
+23.96%
1 YEAR PERFORMANCE
+126.46%
One Stop Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $11.43 | $15.33 (34.12%) | $16.27 | $10.69 | 17.11 M | $378.36 M |
| 05/05/2026 | $9.98 | $9.77 (-2.1%) | $10.32 | $9.50 | 1.52 M | $241.13 M |
| 05/04/2026 | $10.14 | $9.76 (-3.75%) | $10.19 | $9.67 | 1.16 M | $240.89 M |
| 05/01/2026 | $9.54 | $10.03 (5.14%) | $10.04 | $9.28 | 976.04 K | $247.55 M |
| 04/30/2026 | $8.91 | $9.49 (6.51%) | $9.53 | $8.84 | 1.02 M | $234.22 M |
| 04/29/2026 | $9.29 | $8.79 (-5.38%) | $9.29 | $8.56 | 1.20 M | $216.94 M |
| 04/28/2026 | $9.70 | $9.27 (-4.43%) | $9.86 | $8.98 | 1.14 M | $228.79 M |
| 04/27/2026 | $9.93 | $9.95 (0.2%) | $10.28 | $9.56 | 1.04 M | $245.57 M |
| 04/24/2026 | $9.96 | $9.71 (-2.51%) | $10.08 | $9.23 | 1.20 M | $239.65 M |
| 04/23/2026 | $10.32 | $9.78 (-5.23%) | $10.39 | $9.42 | 1.52 M | $241.38 M |
| 04/22/2026 | $10.42 | $10.40 (-0.19%) | $11.28 | $10.11 | 1.64 M | $256.68 M |
| 04/21/2026 | $10.02 | $9.93 (-0.9%) | $10.43 | $9.82 | 990.30 K | $245.08 M |
| 04/20/2026 | $9.79 | $10.12 (3.37%) | $10.61 | $9.63 | 1.19 M | $249.77 M |
| 04/17/2026 | $10.12 | $9.92 (-1.98%) | $10.28 | $9.66 | 1.50 M | $244.83 M |
| 04/16/2026 | $9.85 | $9.76 (-0.91%) | $10.15 | $9.57 | 1.05 M | $240.89 M |
| 04/15/2026 | $8.77 | $9.83 (12.09%) | $9.84 | $8.77 | 2.10 M | $242.61 M |
| 04/14/2026 | $8.99 | $8.76 (-2.56%) | $9.13 | $8.63 | 922.64 K | $216.20 M |
| 04/13/2026 | $7.73 | $8.86 (14.62%) | $8.88 | $7.63 | 1.21 M | $218.67 M |
| 04/10/2026 | $7.89 | $7.80 (-1.14%) | $8.10 | $7.70 | 800.60 K | $192.51 M |
| 04/09/2026 | $7.85 | $7.83 (-0.25%) | $8.06 | $7.54 | 1.12 M | $193.25 M |
| 04/08/2026 | $8.25 | $7.97 (-3.39%) | $8.32 | $7.70 | 1.25 M | $196.71 M |
| 04/07/2026 | $7.59 | $7.62 (0.4%) | $7.74 | $7.35 | 981.10 K | $188.07 M |
| 04/06/2026 | $7.67 | $7.72 (0.65%) | $8.19 | $7.51 | 954.55 K | $190.54 M |
| 04/02/2026 | $6.98 | $7.64 (9.46%) | $7.66 | $6.88 | 1.92 M | $188.56 M |
| 04/01/2026 | $7.96 | $7.26 (-8.79%) | $8.02 | $7.17 | 1.58 M | $179.18 M |
| 03/31/2026 | $7.40 | $7.57 (2.3%) | $7.67 | $7.10 | 1.60 M | $186.83 M |
| 03/30/2026 | $7.80 | $7.21 (-7.56%) | $7.94 | $7.08 | 1.49 M | $177.95 M |
| 03/27/2026 | $8.41 | $7.67 (-8.8%) | $8.43 | $7.66 | 1.87 M | $189.30 M |
| 03/26/2026 | $8.87 | $8.54 (-3.72%) | $9.34 | $8.52 | 1.07 M | $210.77 M |
| 03/25/2026 | $9.22 | $9.08 (-1.52%) | $9.39 | $8.90 | 1.02 M | $224.10 M |
| 03/24/2026 | $9.07 | $9.04 (-0.33%) | $9.60 | $8.72 | 1.45 M | $223.12 M |
| 03/23/2026 | $8.82 | $9.21 (4.42%) | $9.34 | $8.61 | 2.02 M | $227.31 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.
