5 DAY PERFORMANCE
+4.46%
1 MONTH PERFORMANCE
-21.93%
3 MONTH PERFORMANCE
-51.74%
6 MONTH PERFORMANCE
+0.91%
YEAR-TO-DATE PERFORMANCE
+23.96%
1 YEAR PERFORMANCE
+29.74%
One Stop Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.38 | $9.20 (-1.92%) | $9.38 | $9.19 | 182.28 K | |
| 09/18/2026 | $9.13 | $9.05 (-0.88%) | $9.13 | $8.78 | 726.10 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 |
| 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 |
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.
