5 DAY PERFORMANCE
+18.92%
1 MONTH PERFORMANCE
-14.56%
3 MONTH PERFORMANCE
+28.94%
6 MONTH PERFORMANCE
+57.85%
YEAR-TO-DATE PERFORMANCE
+5.07%
1 YEAR PERFORMANCE
-1.12%
One Stop Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.68 | $2.68 (0%) | $2.74 | $2.53 | 115,075 | $54.11 M |
| 03/11/2025 | $2.60 | $2.61 (0.38%) | $2.70 | $2.48 | 120,600 | $54.94 M |
| 03/10/2025 | $2.87 | $2.64 (-8.01%) | $2.90 | $2.57 | 154,900 | $55.57 M |
| 03/07/2025 | $2.95 | $2.96 (0.34%) | $3.00 | $2.82 | 82,916 | $62.31 M |
| 03/06/2025 | $3.06 | $2.97 (-2.94%) | $3.22 | $2.86 | 208,909 | $62.52 M |
| 03/05/2025 | $2.85 | $2.92 (2.46%) | $2.95 | $2.76 | 95,412 | $61.46 M |
| 03/04/2025 | $2.80 | $2.82 (0.71%) | $2.90 | $2.62 | 191,709 | $59.36 M |
| 03/03/2025 | $3.12 | $2.82 (-9.62%) | $3.17 | $2.78 | 154,535 | $59.36 M |
| 02/28/2025 | $3.10 | $3.14 (1.29%) | $3.23 | $2.94 | 178,948 | $66.09 M |
| 02/27/2025 | $3.45 | $3.15 (-8.7%) | $3.61 | $3.11 | 155,343 | $66.31 M |
| 02/26/2025 | $3.41 | $3.46 (1.47%) | $3.52 | $3.15 | 157,013 | $72.83 M |
| 02/25/2025 | $3.67 | $3.27 (-10.9%) | $3.67 | $3.12 | 287,704 | $68.83 M |
| 02/24/2025 | $3.97 | $3.71 (-6.55%) | $3.97 | $3.50 | 309,900 | $78.09 M |
| 02/21/2025 | $4.00 | $3.92 (-2%) | $4.34 | $3.80 | 1.36 M | $82.51 M |
| 02/20/2025 | $3.55 | $3.73 (5.07%) | $3.78 | $3.26 | 832,023 | $78.51 M |
| 02/19/2025 | $3.62 | $3.46 (-4.42%) | $3.65 | $3.27 | 229,904 | $72.83 M |
| 02/18/2025 | $3.78 | $3.60 (-4.76%) | $3.81 | $3.52 | 266,900 | $75.78 M |
| 02/14/2025 | $4.14 | $3.76 (-9.18%) | $4.17 | $3.64 | 449,816 | $79.15 M |
| 02/13/2025 | $4.34 | $4.10 (-5.53%) | $4.34 | $3.95 | 244,200 | $86.30 M |
| 02/12/2025 | $4.00 | $4.12 (3%) | $4.17 | $3.86 | 205,930 | $86.72 M |
| 02/11/2025 | $4.46 | $4.03 (-9.64%) | $4.46 | $4.00 | 358,518 | $84.83 M |
| 02/10/2025 | $4.25 | $4.39 (3.29%) | $4.88 | $4.11 | 801,619 | $92.41 M |
| 02/07/2025 | $4.17 | $4.06 (-2.64%) | $4.18 | $3.90 | 114,377 | $85.46 M |
| 02/06/2025 | $4.30 | $4.13 (-3.95%) | $4.30 | $4.02 | 148,834 | $86.93 M |
| 02/05/2025 | $4.30 | $4.30 (0%) | $4.35 | $4.07 | 247,504 | $90.51 M |
| 02/04/2025 | $3.63 | $4.30 (18.46%) | $4.40 | $3.60 | 661,400 | $90.51 M |
| 02/03/2025 | $3.60 | $3.52 (-2.22%) | $3.61 | $3.36 | 159,534 | $74.09 M |
| 01/31/2025 | $3.57 | $3.66 (2.52%) | $3.77 | $3.57 | 152,800 | $77.04 M |
| 01/30/2025 | $3.46 | $3.56 (2.89%) | $3.71 | $3.40 | 89,800 | $74.94 M |
| 01/29/2025 | $3.41 | $3.45 (1.17%) | $3.55 | $3.33 | 77,562 | $72.62 M |
| 01/28/2025 | $3.55 | $3.39 (-4.51%) | $3.55 | $3.26 | 164,191 | $71.36 M |
| 01/27/2025 | $3.67 | $3.52 (-4.09%) | $3.75 | $3.39 | 307,925 | $74.09 M |
| 01/24/2025 | $3.90 | $3.92 (0.51%) | $3.97 | $3.80 | 173,561 | $82.51 M |
| 01/23/2025 | $3.96 | $3.95 (-0.25%) | $3.97 | $3.70 | 179,912 | $83.14 M |
| 01/22/2025 | $4.30 | $3.98 (-7.44%) | $4.32 | $3.83 | 416,700 | $83.78 M |
| 01/21/2025 | $4.23 | $4.30 (1.65%) | $4.33 | $3.75 | 545,926 | $90.51 M |
| 01/17/2025 | $3.67 | $4.09 (11.44%) | $4.20 | $3.51 | 820,300 | $86.09 M |
| 01/16/2025 | $3.30 | $3.61 (9.39%) | $3.65 | $3.21 | 173,335 | $75.99 M |
| 01/15/2025 | $3.17 | $3.29 (3.79%) | $3.35 | $3.13 | 97,228 | $69.25 M |
| 01/14/2025 | $3.13 | $3.09 (-1.28%) | $3.19 | $3.06 | 38,300 | $65.04 M |
| 01/13/2025 | $3.09 | $3.10 (0.32%) | $3.16 | $3.05 | 93,209 | $65.25 M |
| 01/10/2025 | $3.17 | $3.16 (-0.32%) | $3.31 | $3.10 | 103,414 | $66.52 M |
| 01/08/2025 | $3.62 | $3.25 (-10.22%) | $3.62 | $3.20 | 115,138 | $68.41 M |
| 01/07/2025 | $3.58 | $3.61 (0.84%) | $3.74 | $3.40 | 165,070 | $75.99 M |
| 01/06/2025 | $3.78 | $3.52 (-6.88%) | $3.80 | $3.48 | 146,615 | $74.09 M |
| 01/03/2025 | $3.55 | $3.78 (6.48%) | $3.79 | $3.45 | 270,596 | $79.57 M |
| 01/02/2025 | $3.41 | $3.60 (5.57%) | $3.85 | $3.41 | 330,186 | $75.78 M |
| 12/31/2024 | $3.52 | $3.35 (-4.83%) | $3.66 | $3.34 | 131,209 | $70.52 M |
| 12/30/2024 | $3.35 | $3.53 (5.37%) | $3.80 | $3.33 | 274,100 | $74.30 M |
| 12/27/2024 | $3.40 | $3.38 (-0.59%) | $3.45 | $3.15 | 234,032 | $71.15 M |
| 12/26/2024 | $2.92 | $3.40 (16.44%) | $3.48 | $2.88 | 350,309 | $71.57 M |
| 12/24/2024 | $2.88 | $2.92 (1.39%) | $2.97 | $2.83 | 46,438 | $61.46 M |
| 12/23/2024 | $3.00 | $2.88 (-4%) | $3.04 | $2.82 | 107,500 | $60.62 M |
| 12/20/2024 | $2.90 | $3.10 (6.9%) | $3.10 | $2.75 | 234,718 | $65.25 M |
| 12/19/2024 | $2.53 | $2.90 (14.62%) | $2.95 | $2.52 | 316,893 | $61.04 M |
| 12/18/2024 | $2.62 | $2.46 (-6.11%) | $2.62 | $2.46 | 123,300 | $51.78 M |
| 12/17/2024 | $2.63 | $2.62 (-0.38%) | $2.68 | $2.44 | 133,700 | $55.15 M |
| 12/16/2024 | $2.72 | $2.61 (-4.04%) | $2.72 | $2.52 | 97,351 | $54.94 M |
| 12/13/2024 | $2.75 | $2.69 (-2.18%) | $2.75 | $2.52 | 44,078 | $56.62 M |
| 12/12/2024 | $2.74 | $2.73 (-0.36%) | $2.80 | $2.61 | 74,227 | $57.46 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.
