-
5 DAY PERFORMANCE
-1.29% -
1 MONTH PERFORMANCE
-4.17% -
3 MONTH PERFORMANCE
+11.11% -
6 MONTH PERFORMANCE
-4.96% -
YEAR-TO-DATE PERFORMANCE
+9.52% -
1 YEAR PERFORMANCE
+9.52%
One Stop Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/25/2024 | $2.30 | $2.32 (0.87%) | $2.50 | $2.29 | 111,902 | $50.41 M |
| 11/22/2024 | $2.46 | $2.33 (-5.28%) | $2.47 | $2.24 | 283,315 | $49.04 M |
| 11/21/2024 | $2.38 | $2.44 (2.52%) | $2.45 | $2.25 | 59,900 | $51.36 M |
| 11/20/2024 | $2.36 | $2.33 (-1.27%) | $2.37 | $2.32 | 25,453 | $49.04 M |
| 11/19/2024 | $2.39 | $2.36 (-1.26%) | $2.46 | $2.36 | 29,045 | $49.68 M |
| 11/18/2024 | $2.39 | $2.39 (0%) | $2.48 | $2.30 | 51,500 | $50.31 M |
| 11/15/2024 | $2.36 | $2.39 (1.27%) | $2.40 | $2.30 | 45,826 | $50.31 M |
| 11/14/2024 | $2.38 | $2.33 (-2.1%) | $2.38 | $2.30 | 62,183 | $49.04 M |
| 11/13/2024 | $2.43 | $2.36 (-2.88%) | $2.46 | $2.33 | 81,600 | $49.68 M |
| 11/12/2024 | $2.38 | $2.38 (0%) | $2.62 | $2.30 | 189,020 | $50.10 M |
| 11/11/2024 | $2.60 | $2.43 (-6.54%) | $2.66 | $2.40 | 100,418 | $51.15 M |
| 11/08/2024 | $2.42 | $2.67 (10.33%) | $2.67 | $2.40 | 117,400 | $56.20 M |
| 11/07/2024 | $2.37 | $2.38 (0.42%) | $2.44 | $2.32 | 37,708 | $50.10 M |
| 11/06/2024 | $2.24 | $2.36 (5.36%) | $2.40 | $2.20 | 105,830 | $49.68 M |
| 11/05/2024 | $2.25 | $2.25 (0%) | $2.30 | $2.20 | 42,900 | $47.36 M |
| 11/04/2024 | $2.29 | $2.26 (-1.31%) | $2.35 | $2.26 | 48,800 | $47.57 M |
| 11/01/2024 | $2.32 | $2.31 (-0.43%) | $2.44 | $2.27 | 19,900 | $48.35 M |
| 10/31/2024 | $2.31 | $2.30 (-0.43%) | $2.34 | $2.23 | 50,300 | $48.14 M |
| 10/30/2024 | $2.40 | $2.29 (-4.58%) | $2.43 | $2.29 | 23,600 | $47.93 M |
| 10/29/2024 | $2.50 | $2.37 (-5.2%) | $2.50 | $2.36 | 20,700 | $49.61 M |
| 10/28/2024 | $2.40 | $2.44 (1.67%) | $2.50 | $2.37 | 39,513 | $51.07 M |
| 10/25/2024 | $2.43 | $2.40 (-1.23%) | $2.46 | $2.37 | 22,500 | $50.24 M |
| 10/24/2024 | $2.33 | $2.41 (3.43%) | $2.50 | $2.33 | 40,300 | $50.45 M |
| 10/23/2024 | $2.37 | $2.35 (-0.84%) | $2.44 | $2.27 | 74,710 | $49.19 M |
| 10/22/2024 | $2.60 | $2.35 (-9.62%) | $2.62 | $2.25 | 96,231 | $49.19 M |
| 10/21/2024 | $2.58 | $2.58 (0%) | $2.70 | $2.54 | 44,713 | $54.00 M |
| 10/18/2024 | $2.63 | $2.61 (-0.76%) | $2.70 | $2.55 | 59,375 | $54.63 M |
| 10/17/2024 | $2.73 | $2.62 (-4.03%) | $2.78 | $2.56 | 45,100 | $54.84 M |
| 10/16/2024 | $2.42 | $2.70 (11.57%) | $2.71 | $2.42 | 123,500 | $56.52 M |
| 10/15/2024 | $2.57 | $2.41 (-6.23%) | $2.64 | $2.37 | 57,285 | $50.45 M |
| 10/14/2024 | $2.37 | $2.59 (9.28%) | $2.69 | $2.37 | 68,400 | $54.21 M |
| 10/11/2024 | $2.33 | $2.36 (1.29%) | $2.48 | $2.29 | 71,706 | $49.40 M |
| 10/10/2024 | $2.42 | $2.32 (-4.13%) | $2.53 | $2.29 | 64,900 | $48.56 M |
| 10/09/2024 | $2.76 | $2.46 (-10.87%) | $2.77 | $2.41 | 119,500 | $51.49 M |
| 10/08/2024 | $2.66 | $2.75 (3.38%) | $2.88 | $2.60 | 199,927 | $57.56 M |
| 10/07/2024 | $2.42 | $2.64 (9.09%) | $2.69 | $2.42 | 143,019 | $55.26 M |
| 10/04/2024 | $2.57 | $2.41 (-6.23%) | $2.57 | $2.39 | 59,000 | $50.45 M |
| 10/03/2024 | $2.34 | $2.49 (6.41%) | $2.60 | $2.34 | 130,069 | $52.12 M |
| 10/02/2024 | $2.27 | $2.29 (0.88%) | $2.33 | $2.22 | 24,921 | $47.93 M |
| 10/01/2024 | $2.38 | $2.25 (-5.46%) | $2.38 | $2.25 | 36,595 | $47.10 M |
| 09/30/2024 | $2.36 | $2.39 (1.27%) | $2.48 | $2.33 | 74,748 | $50.03 M |
| 09/27/2024 | $2.15 | $2.32 (7.91%) | $2.34 | $2.12 | 67,204 | $48.56 M |
| 09/26/2024 | $2.10 | $2.12 (0.95%) | $2.20 | $2.07 | 32,800 | $44.38 M |
| 09/25/2024 | $2.10 | $2.09 (-0.48%) | $2.14 | $2.07 | 26,724 | $43.75 M |
| 09/24/2024 | $2.15 | $2.11 (-1.86%) | $2.16 | $2.06 | 32,875 | $44.17 M |
| 09/23/2024 | $2.20 | $2.12 (-3.64%) | $2.20 | $2.06 | 29,314 | $44.38 M |
| 09/20/2024 | $2.11 | $2.17 (2.84%) | $2.18 | $2.08 | 45,746 | $45.42 M |
| 09/19/2024 | $2.18 | $2.12 (-2.75%) | $2.25 | $2.09 | 50,826 | $44.38 M |
| 09/18/2024 | $2.15 | $2.13 (-0.93%) | $2.20 | $2.09 | 52,501 | $44.58 M |
| 09/17/2024 | $2.20 | $2.15 (-2.27%) | $2.20 | $2.14 | 49,400 | $45.00 M |
| 09/16/2024 | $2.20 | $2.18 (-0.91%) | $2.34 | $2.15 | 43,500 | $45.63 M |
| 09/13/2024 | $2.25 | $2.19 (-2.67%) | $2.30 | $2.18 | 55,430 | $45.84 M |
| 09/12/2024 | $2.21 | $2.23 (0.9%) | $2.29 | $2.21 | 61,613 | $46.68 M |
| 09/11/2024 | $2.21 | $2.20 (-0.45%) | $2.24 | $2.15 | 53,868 | $46.05 M |
| 09/10/2024 | $2.14 | $2.20 (2.8%) | $2.22 | $2.14 | 49,300 | $46.05 M |
| 09/09/2024 | $2.24 | $2.17 (-3.13%) | $2.26 | $2.12 | 35,442 | $45.42 M |
| 09/06/2024 | $2.31 | $2.25 (-2.6%) | $2.34 | $2.17 | 29,606 | $47.10 M |
| 09/05/2024 | $2.35 | $2.31 (-1.7%) | $2.42 | $2.29 | 37,536 | $48.35 M |
| 09/04/2024 | $2.38 | $2.36 (-0.84%) | $2.43 | $2.27 | 51,405 | $49.40 M |
| 09/03/2024 | $2.51 | $2.38 (-5.18%) | $2.59 | $2.26 | 120,700 | $49.82 M |
| 08/30/2024 | $2.58 | $2.50 (-3.1%) | $2.58 | $2.44 | 103,100 | $52.33 M |
| 08/29/2024 | $2.70 | $2.52 (-6.67%) | $2.79 | $2.45 | 296,031 | $52.75 M |
| 08/28/2024 | $2.72 | $2.71 (-0.37%) | $3.09 | $2.60 | 951,400 | $56.73 M |
| 08/27/2024 | $2.20 | $2.58 (17.27%) | $2.71 | $2.15 | 1.00 M | $54.00 M |
| 08/26/2024 | $2.04 | $2.05 (0.49%) | $2.20 | $2.03 | 35,713 | $42.91 M |