5 DAY PERFORMANCE
-11.27%
1 MONTH PERFORMANCE
+15.28%
3 MONTH PERFORMANCE
-3.68%
6 MONTH PERFORMANCE
+66.67%
YEAR-TO-DATE PERFORMANCE
+23.96%
1 YEAR PERFORMANCE
+243.63%
One Stop Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.57 | $15.62 (35.03%) | $16.27 | $10.69 | 13.03 M | $391.69 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 | $224.70 M |
| 04/30/2026 | $8.91 | $9.49 (6.51%) | $9.53 | $8.84 | 1.02 M | $212.61 M |
| 04/29/2026 | $9.29 | $8.79 (-5.38%) | $9.29 | $8.56 | 1.20 M | $196.92 M |
| 04/28/2026 | $9.70 | $9.27 (-4.43%) | $9.86 | $8.98 | 1.14 M | $207.68 M |
| 04/27/2026 | $9.93 | $9.95 (0.2%) | $10.28 | $9.56 | 1.04 M | $222.91 M |
| 04/24/2026 | $9.96 | $9.71 (-2.51%) | $10.08 | $9.23 | 1.20 M | $217.54 M |
| 04/23/2026 | $10.32 | $9.78 (-5.23%) | $10.39 | $9.42 | 1.52 M | $219.10 M |
| 04/22/2026 | $10.42 | $10.40 (-0.19%) | $11.28 | $10.11 | 1.64 M | $232.99 M |
| 04/21/2026 | $10.02 | $9.93 (-0.9%) | $10.43 | $9.82 | 990.30 K | $222.46 M |
| 04/20/2026 | $9.79 | $10.12 (3.37%) | $10.61 | $9.63 | 1.19 M | $226.72 M |
| 04/17/2026 | $10.12 | $9.92 (-1.98%) | $10.28 | $9.66 | 1.50 M | $222.24 M |
| 04/16/2026 | $9.85 | $9.76 (-0.91%) | $10.15 | $9.57 | 1.05 M | $218.66 M |
| 04/15/2026 | $8.77 | $9.83 (12.09%) | $9.84 | $8.77 | 2.10 M | $220.22 M |
| 04/14/2026 | $8.99 | $8.76 (-2.56%) | $9.13 | $8.63 | 922.64 K | $196.25 M |
| 04/13/2026 | $7.73 | $8.86 (14.62%) | $8.88 | $7.63 | 1.21 M | $198.49 M |
| 04/10/2026 | $7.89 | $7.80 (-1.14%) | $8.10 | $7.70 | 800.60 K | $174.75 M |
| 04/09/2026 | $7.85 | $7.83 (-0.25%) | $8.06 | $7.54 | 1.12 M | $175.42 M |
| 04/08/2026 | $8.25 | $7.97 (-3.39%) | $8.32 | $7.70 | 1.25 M | $178.55 M |
| 04/07/2026 | $7.59 | $7.62 (0.4%) | $7.74 | $7.35 | 981.10 K | $170.71 M |
| 04/06/2026 | $7.67 | $7.72 (0.65%) | $8.19 | $7.51 | 954.55 K | $172.95 M |
| 04/02/2026 | $6.98 | $7.64 (9.46%) | $7.66 | $6.88 | 1.92 M | $171.16 M |
| 04/01/2026 | $7.96 | $7.26 (-8.79%) | $8.02 | $7.17 | 1.58 M | $162.65 M |
| 03/31/2026 | $7.40 | $7.57 (2.3%) | $7.67 | $7.10 | 1.60 M | $169.59 M |
| 03/30/2026 | $7.80 | $7.21 (-7.56%) | $7.94 | $7.08 | 1.49 M | $161.53 M |
| 03/27/2026 | $8.41 | $7.67 (-8.8%) | $8.43 | $7.66 | 1.87 M | $171.83 M |
| 03/26/2026 | $8.87 | $8.54 (-3.72%) | $9.34 | $8.52 | 1.07 M | $191.32 M |
| 03/25/2026 | $9.22 | $9.08 (-1.52%) | $9.39 | $8.90 | 1.02 M | $203.42 M |
| 03/24/2026 | $9.07 | $9.04 (-0.33%) | $9.60 | $8.72 | 1.45 M | $202.53 M |
| 03/23/2026 | $8.82 | $9.21 (4.42%) | $9.34 | $8.61 | 2.02 M | $206.33 M |
| 03/20/2026 | $10.16 | $8.82 (-13.19%) | $10.22 | $8.80 | 2.31 M | $197.60 M |
| 03/19/2026 | $10.83 | $10.27 (-5.17%) | $10.93 | $9.80 | 2.27 M | $230.08 M |
| 03/18/2026 | $9.93 | $11.24 (13.19%) | $12.21 | $9.40 | 5.85 M | $251.81 M |
| 03/17/2026 | $10.27 | $10.69 (4.09%) | $10.99 | $10.22 | 2.22 M | $239.49 M |
| 03/16/2026 | $10.41 | $10.21 (-1.92%) | $10.47 | $9.62 | 1.18 M | $228.74 M |
| 03/13/2026 | $10.24 | $10.08 (-1.56%) | $10.85 | $9.90 | 1.52 M | $221.29 M |
| 03/12/2026 | $9.76 | $10.15 (4%) | $10.49 | $9.50 | 1.46 M | $222.82 M |
| 03/11/2026 | $9.50 | $9.91 (4.32%) | $9.99 | $9.50 | 1.45 M | $217.55 M |
| 03/10/2026 | $9.02 | $9.43 (4.55%) | $9.61 | $8.75 | 1.33 M | $207.02 M |
| 03/09/2026 | $8.04 | $8.90 (10.7%) | $8.90 | $8.00 | 1.27 M | $195.38 M |
| 03/06/2026 | $8.30 | $8.41 (1.33%) | $9.01 | $8.11 | 1.33 M | $184.62 M |
| 03/05/2026 | $8.29 | $8.48 (2.29%) | $8.95 | $8.21 | 984.23 K | $186.16 M |
| 03/04/2026 | $8.52 | $8.39 (-1.53%) | $8.67 | $8.10 | 912.05 K | $184.19 M |
| 03/03/2026 | $8.35 | $8.29 (-0.72%) | $8.49 | $7.94 | 1.05 M | $181.99 M |
| 03/02/2026 | $8.50 | $8.63 (1.53%) | $9.13 | $8.49 | 1.50 M | $189.45 M |
| 02/27/2026 | $8.84 | $8.26 (-6.56%) | $8.87 | $8.08 | 1.67 M | $181.33 M |
| 02/26/2026 | $8.98 | $9.13 (1.67%) | $9.22 | $8.65 | 1.31 M | $200.43 M |
| 02/25/2026 | $9.35 | $9.05 (-3.21%) | $9.59 | $8.94 | 1.21 M | $198.67 M |
| 02/24/2026 | $9.01 | $9.20 (2.11%) | $9.52 | $8.78 | 1.42 M | $201.97 M |
| 02/23/2026 | $9.60 | $9.07 (-5.52%) | $9.88 | $8.92 | 1.60 M | $199.11 M |
| 02/20/2026 | $10.30 | $9.72 (-5.63%) | $10.74 | $9.55 | 2.26 M | $213.38 M |
| 02/19/2026 | $9.07 | $10.54 (16.21%) | $10.63 | $8.95 | 5.08 M | $231.38 M |
| 02/18/2026 | $8.32 | $8.35 (0.36%) | $8.80 | $8.19 | 753.50 K | $183.31 M |
| 02/17/2026 | $8.54 | $8.28 (-3.04%) | $8.69 | $7.96 | 1.28 M | $181.77 M |
| 02/13/2026 | $8.60 | $8.70 (1.16%) | $9.09 | $8.28 | 927.70 K | $190.99 M |
| 02/12/2026 | $9.38 | $8.55 (-8.85%) | $9.40 | $8.38 | 1.28 M | $187.70 M |
| 02/11/2026 | $9.85 | $9.45 (-4.06%) | $10.10 | $9.12 | 1.17 M | $207.46 M |
| 02/10/2026 | $9.68 | $9.52 (-1.65%) | $9.90 | $9.51 | 962.14 K | $208.99 M |
| 02/09/2026 | $8.98 | $9.65 (7.46%) | $9.76 | $8.81 | 1.28 M | $211.85 M |
| 02/06/2026 | $8.31 | $9.24 (11.19%) | $9.27 | $8.15 | 1.91 M | $202.85 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.
