5 DAY PERFORMANCE
-2.53%
1 MONTH PERFORMANCE
-0.86%
3 MONTH PERFORMANCE
-36.89%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-31.04%
1 YEAR PERFORMANCE
-17.50%
One Stop Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.31 | $2.31 (0%) | $2.37 | $2.17 | 66,433 | $48.79 M |
| 04/29/2025 | $2.19 | $2.22 (1.37%) | $2.29 | $2.19 | 35,724 | $46.89 M |
| 04/28/2025 | $2.36 | $2.22 (-5.93%) | $2.40 | $2.17 | 61,661 | $46.89 M |
| 04/25/2025 | $2.38 | $2.37 (-0.42%) | $2.39 | $2.30 | 56,633 | $50.06 M |
| 04/24/2025 | $2.22 | $2.38 (7.21%) | $2.40 | $2.19 | 47,429 | $50.27 M |
| 04/23/2025 | $2.22 | $2.22 (0%) | $2.34 | $2.17 | 31,622 | $46.89 M |
| 04/22/2025 | $2.08 | $2.09 (0.48%) | $2.20 | $2.07 | 41,467 | $44.14 M |
| 04/21/2025 | $2.02 | $2.07 (2.48%) | $2.12 | $1.98 | 54,239 | $43.72 M |
| 04/17/2025 | $2.06 | $2.12 (2.91%) | $2.16 | $2.04 | 67,149 | $44.78 M |
| 04/16/2025 | $2.16 | $2.02 (-6.48%) | $2.17 | $1.98 | 42,200 | $42.66 M |
| 04/15/2025 | $2.16 | $2.16 (0%) | $2.24 | $2.15 | 39,700 | $45.62 M |
| 04/14/2025 | $2.14 | $2.21 (3.27%) | $2.25 | $2.07 | 58,200 | $46.68 M |
| 04/11/2025 | $2.09 | $2.08 (-0.48%) | $2.20 | $1.98 | 218,148 | $43.93 M |
| 04/10/2025 | $2.05 | $2.09 (1.95%) | $2.19 | $2.00 | 43,693 | $44.14 M |
| 04/09/2025 | $1.93 | $2.12 (9.84%) | $2.17 | $1.86 | 108,400 | $44.78 M |
| 04/08/2025 | $2.10 | $1.93 (-8.1%) | $2.27 | $1.88 | 96,598 | $40.76 M |
| 04/07/2025 | $1.96 | $2.03 (3.57%) | $2.18 | $1.85 | 193,500 | $42.87 M |
| 04/04/2025 | $2.00 | $2.03 (1.5%) | $2.11 | $1.97 | 167,096 | $42.87 M |
| 04/03/2025 | $2.13 | $2.15 (0.94%) | $2.28 | $2.12 | 106,400 | $45.41 M |
| 04/02/2025 | $2.30 | $2.38 (3.48%) | $2.46 | $2.29 | 40,739 | $50.27 M |
| 04/01/2025 | $2.30 | $2.33 (1.3%) | $2.47 | $2.28 | 33,734 | $49.21 M |
| 03/31/2025 | $2.33 | $2.32 (-0.43%) | $2.39 | $2.14 | 107,400 | $49.00 M |
| 03/28/2025 | $2.46 | $2.41 (-2.03%) | $2.48 | $2.30 | 110,400 | $50.90 M |
| 03/27/2025 | $2.55 | $2.46 (-3.53%) | $2.67 | $2.45 | 88,975 | $51.96 M |
| 03/26/2025 | $2.70 | $2.58 (-4.44%) | $2.70 | $2.51 | 83,533 | $54.49 M |
| 03/25/2025 | $2.67 | $2.73 (2.25%) | $2.84 | $2.61 | 50,300 | $57.66 M |
| 03/24/2025 | $2.79 | $2.65 (-5.02%) | $2.79 | $2.47 | 192,794 | $55.97 M |
| 03/21/2025 | $2.72 | $2.74 (0.74%) | $2.78 | $2.63 | 94,159 | $57.87 M |
| 03/20/2025 | $2.46 | $2.72 (10.57%) | $2.88 | $2.44 | 305,030 | $57.45 M |
| 03/19/2025 | $2.76 | $2.42 (-12.32%) | $2.80 | $2.26 | 690,100 | $51.11 M |
| 03/18/2025 | $2.95 | $3.06 (3.73%) | $3.24 | $2.87 | 310,700 | $64.63 M |
| 03/17/2025 | $2.88 | $2.97 (3.13%) | $3.04 | $2.85 | 138,785 | $62.73 M |
| 03/14/2025 | $2.65 | $2.90 (9.43%) | $2.93 | $2.65 | 136,771 | $61.04 M |
| 03/13/2025 | $2.66 | $2.60 (-2.26%) | $2.74 | $2.51 | 85,100 | $54.73 M |
| 03/12/2025 | $2.68 | $2.68 (0%) | $2.74 | $2.53 | 115,619 | $56.41 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 |
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.
