5 DAY PERFORMANCE
+73.15%
1 MONTH PERFORMANCE
+6.84%
3 MONTH PERFORMANCE
-32.16%
6 MONTH PERFORMANCE
-8.90%
YEAR-TO-DATE PERFORMANCE
+23.96%
1 YEAR PERFORMANCE
+54.51%
One Stop Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.45 | $3.98 (-10.59%) | $4.45 | $3.89 | 1.70 M | |
| 11/04/2026 | $4.85 | $4.66 (-3.92%) | $4.96 | $4.53 | 1.37 M | $116.47 M |
| 11/03/2026 | $4.88 | $4.90 (0.41%) | $5.04 | $4.81 | 1.06 M | $122.47 M |
| 11/02/2026 | $5.20 | $4.83 (-7.12%) | $5.24 | $4.79 | 1.72 M | $120.72 M |
| 10/30/2026 | $5.50 | $5.14 (-6.55%) | $5.58 | $4.91 | 2.51 M | $128.47 M |
| 10/29/2026 | $6.07 | $5.82 (-4.12%) | $6.07 | $5.70 | 2.80 M | $145.46 M |
| 10/28/2026 | $6.46 | $6.25 (-3.25%) | $7.13 | $6.12 | 4.97 M | $156.21 M |
| 10/27/2026 | $6.25 | $6.76 (8.16%) | $6.89 | $6.19 | 2.74 M | $168.96 M |
| 10/26/2026 | $5.97 | $5.98 (0.17%) | $6.12 | $5.73 | 734.70 K | $149.46 M |
| 10/23/2026 | $5.85 | $5.91 (1.03%) | $6.01 | $5.79 | 557.80 K | $146.81 M |
| 10/22/2026 | $5.97 | $5.91 (-1.01%) | $6.10 | $5.77 | 921.67 K | $146.81 M |
| 10/21/2026 | $6.26 | $6.18 (-1.28%) | $6.26 | $6.11 | 394.59 K | $153.52 M |
| 10/20/2026 | $5.98 | $6.06 (1.34%) | $6.28 | $5.92 | 616.90 K | $150.54 M |
| 10/19/2026 | $6.15 | $6.08 (-1.14%) | $6.24 | $5.98 | 649.74 K | $151.04 M |
| 10/16/2026 | $6.53 | $5.95 (-8.88%) | $6.55 | $5.86 | 986.15 K | $147.81 M |
| 10/15/2026 | $6.16 | $6.55 (6.33%) | $6.60 | $5.93 | 1.42 M | $162.71 M |
| 10/14/2026 | $6.88 | $6.44 (-6.4%) | $6.88 | $6.40 | 1.33 M | $159.98 M |
| 10/13/2026 | $7.04 | $7.06 (0.28%) | $7.27 | $6.92 | 693.86 K | $175.38 M |
| 10/12/2026 | $7.73 | $7.30 (-5.56%) | $7.73 | $7.26 | 930.15 K | $181.34 M |
| 10/09/2026 | $7.73 | $7.74 (0.13%) | $7.87 | $7.55 | 832.32 K | $192.27 M |
| 10/08/2026 | $7.80 | $7.65 (-1.92%) | $7.95 | $7.52 | 1.04 M | $190.04 M |
| 10/07/2026 | $8.09 | $7.95 (-1.73%) | $8.15 | $7.79 | 1.14 M | $197.49 M |
| 10/06/2026 | $8.49 | $8.34 (-1.77%) | $8.51 | $8.26 | 1.31 M | $207.18 M |
| 10/05/2026 | $8.65 | $8.33 (-3.7%) | $8.70 | $8.26 | 1.00 M | $206.93 M |
| 10/02/2026 | $9.30 | $8.66 (-6.88%) | $9.34 | $8.57 | 2.03 M | $215.13 M |
| 10/01/2026 | $8.74 | $8.97 (2.63%) | $9.00 | $8.40 | 632.52 K | $222.83 M |
| 09/30/2026 | $8.70 | $8.73 (0.34%) | $8.79 | $8.37 | 724.71 K | $216.86 M |
| 09/29/2026 | $9.02 | $8.65 (-4.1%) | $9.05 | $8.59 | 708.03 K | $214.88 M |
| 09/28/2026 | $9.05 | $8.91 (-1.55%) | $9.14 | $8.82 | 521.26 K | $221.34 M |
| 09/25/2026 | $9.45 | $9.28 (-1.8%) | $9.45 | $9.20 | 455.70 K | $230.53 M |
| 09/24/2026 | $9.04 | $9.31 (2.99%) | $9.40 | $8.91 | 566.17 K | $231.27 M |
| 09/23/2026 | $9.31 | $9.18 (-1.4%) | $9.33 | $8.99 | 516.15 K | $228.04 M |
| 09/22/2026 | $9.33 | $9.45 (1.29%) | $9.52 | $9.23 | 580.68 K | $234.75 M |
| 09/21/2026 | $9.38 | $9.32 (-0.64%) | $9.40 | $9.08 | 622.50 K | $231.52 M |
| 09/18/2026 | $9.13 | $9.05 (-0.88%) | $9.13 | $8.78 | 727.11 K | $224.81 M |
| 09/17/2026 | $8.91 | $9.07 (1.8%) | $9.20 | $8.85 | 761.91 K | $225.31 M |
| 09/16/2026 | $8.84 | $8.52 (-3.62%) | $8.93 | $8.27 | 1.01 M | $211.65 M |
| 09/15/2026 | $8.72 | $8.61 (-1.26%) | $8.72 | $8.39 | 551.69 K | $213.88 M |
| 09/14/2026 | $8.73 | $8.72 (-0.11%) | $8.87 | $8.60 | 774.32 K | $216.62 M |
| 09/11/2026 | $9.09 | $9.19 (1.1%) | $9.37 | $8.94 | 484.43 K | $228.29 M |
| 09/10/2026 | $9.14 | $8.91 (-2.52%) | $9.57 | $8.91 | 766.38 K | $221.34 M |
| 09/09/2026 | $9.72 | $9.39 (-3.4%) | $9.89 | $9.34 | 660.73 K | $233.26 M |
| 09/08/2026 | $9.99 | $9.83 (-1.6%) | $10.19 | $9.80 | 648.43 K | $244.19 M |
| 09/04/2026 | $9.83 | $9.97 (1.42%) | $10.06 | $9.68 | 648.59 K | $247.67 M |
| 09/03/2026 | $9.85 | $9.76 (-0.91%) | $9.87 | $9.56 | 798.28 K | $242.45 M |
| 09/02/2026 | $9.89 | $9.84 (-0.51%) | $10.05 | $9.67 | 618.62 K | $244.44 M |
| 09/01/2026 | $10.12 | $9.97 (-1.48%) | $10.28 | $9.85 | 868.06 K | $247.67 M |
| 08/31/2026 | $10.43 | $10.42 (-0.1%) | $10.68 | $10.23 | 567.98 K | $258.85 M |
| 08/28/2026 | $11.13 | $10.41 (-6.47%) | $11.22 | $10.36 | 1.19 M | $258.60 M |
| 08/27/2026 | $11.30 | $11.32 (0.18%) | $11.50 | $11.15 | 621.59 K | $281.20 M |
| 08/26/2026 | $11.11 | $11.07 (-0.36%) | $11.33 | $10.92 | 583.28 K | $274.99 M |
| 08/25/2026 | $11.30 | $11.11 (-1.68%) | $11.34 | $10.98 | 657.75 K | $275.99 M |
| 08/24/2026 | $11.03 | $11.04 (0.09%) | $11.20 | $10.77 | 784.17 K | $274.25 M |
| 08/21/2026 | $11.60 | $11.40 (-1.72%) | $11.76 | $11.11 | 767.80 K | $283.19 M |
| 08/20/2026 | $11.99 | $11.40 (-4.92%) | $12.12 | $11.32 | 958.90 K | $283.19 M |
| 08/19/2026 | $12.93 | $12.11 (-6.34%) | $13.13 | $11.83 | 917.80 K | $300.83 M |
| 08/18/2026 | $12.78 | $12.68 (-0.78%) | $13.53 | $12.50 | 1.04 M | $314.99 M |
| 08/17/2026 | $13.63 | $13.44 (-1.39%) | $14.42 | $13.32 | 1.36 M | $333.87 M |
| 08/14/2026 | $13.14 | $13.61 (3.58%) | $13.77 | $13.02 | 577.32 K | $338.09 M |
| 08/13/2026 | $13.51 | $13.11 (-2.96%) | $13.80 | $13.04 | 682.90 K | $325.67 M |
| 08/12/2026 | $13.13 | $13.35 (1.68%) | $13.55 | $13.09 | 747.95 K | $331.63 M |
| 08/11/2026 | $12.84 | $12.72 (-0.93%) | $13.05 | $12.65 | 537.00 K | $315.98 M |
| 08/10/2026 | $13.22 | $12.65 (-4.31%) | $13.51 | $12.63 | 722.50 K | $314.24 M |
| 08/07/2026 | $13.65 | $13.24 (-3%) | $13.66 | $12.90 | 762.24 K | $328.90 M |
| 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 |
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.
