-
5 DAY PERFORMANCE
+9.43% -
1 MONTH PERFORMANCE
-14.39% -
3 MONTH PERFORMANCE
-3.73% -
6 MONTH PERFORMANCE
-28.83% -
YEAR-TO-DATE PERFORMANCE
+10.48% -
1 YEAR PERFORMANCE
+30.34%
One Stop Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.15 | $2.32 (7.91%) | $2.34 | $2.12 | 66,969 | $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 |
| 08/23/2024 | $2.14 | $2.07 (-3.27%) | $2.20 | $2.06 | 55,364 | $43.33 M |
| 08/22/2024 | $2.05 | $2.14 (4.39%) | $2.15 | $2.04 | 138,345 | $44.79 M |
| 08/21/2024 | $2.07 | $2.03 (-1.93%) | $2.07 | $1.98 | 19,318 | $42.49 M |
| 08/20/2024 | $2.03 | $2.00 (-1.48%) | $2.09 | $1.98 | 54,516 | $41.86 M |
| 08/19/2024 | $2.03 | $2.04 (0.49%) | $2.10 | $1.98 | 54,674 | $42.70 M |
| 08/16/2024 | $1.98 | $2.09 (5.56%) | $2.16 | $1.98 | 103,100 | $43.75 M |
| 08/15/2024 | $2.01 | $2.00 (-0.5%) | $2.09 | $1.96 | 59,700 | $41.86 M |
| 08/14/2024 | $1.97 | $2.00 (1.52%) | $2.15 | $1.92 | 158,200 | $41.86 M |
| 08/13/2024 | $1.94 | $1.90 (-2.06%) | $2.00 | $1.86 | 90,700 | $39.77 M |
| 08/12/2024 | $1.97 | $1.87 (-5.08%) | $2.04 | $1.82 | 85,147 | $39.14 M |
| 08/09/2024 | $2.01 | $1.96 (-2.49%) | $2.09 | $1.96 | 227,711 | $41.03 M |
| 08/08/2024 | $2.19 | $2.17 (-0.91%) | $2.26 | $2.13 | 48,800 | $45.42 M |
| 08/07/2024 | $2.21 | $2.11 (-4.52%) | $2.24 | $2.10 | 22,704 | $44.17 M |
| 08/06/2024 | $2.10 | $2.19 (4.29%) | $2.34 | $2.01 | 48,522 | $45.84 M |
| 08/05/2024 | $2.03 | $2.00 (-1.48%) | $2.12 | $2.00 | 69,100 | $41.86 M |
| 08/02/2024 | $2.17 | $2.16 (-0.46%) | $2.23 | $2.13 | 58,500 | $44.73 M |
| 08/01/2024 | $2.23 | $2.17 (-2.69%) | $2.26 | $2.14 | 19,735 | $44.94 M |
| 07/31/2024 | $2.20 | $2.22 (0.91%) | $2.35 | $2.20 | 36,120 | $45.97 M |
| 07/30/2024 | $2.27 | $2.22 (-2.2%) | $2.34 | $2.22 | 47,032 | $45.97 M |
| 07/29/2024 | $2.27 | $2.24 (-1.32%) | $2.30 | $2.22 | 56,910 | $46.39 M |
| 07/26/2024 | $2.35 | $2.27 (-3.4%) | $2.35 | $2.25 | 20,918 | $47.01 M |
| 07/25/2024 | $2.33 | $2.33 (0%) | $2.42 | $2.25 | 30,305 | $48.25 M |
| 07/24/2024 | $2.35 | $2.36 (0.43%) | $2.40 | $2.31 | 48,454 | $48.87 M |
| 07/23/2024 | $2.30 | $2.34 (1.74%) | $2.39 | $2.25 | 20,100 | $48.46 M |
| 07/22/2024 | $2.30 | $2.32 (0.87%) | $2.39 | $2.23 | 30,628 | $48.05 M |
| 07/19/2024 | $2.26 | $2.28 (0.88%) | $2.33 | $2.22 | 45,299 | $47.22 M |
| 07/18/2024 | $2.38 | $2.26 (-5.04%) | $2.53 | $2.20 | 90,198 | $46.80 M |
| 07/17/2024 | $2.47 | $2.38 (-3.64%) | $2.50 | $2.27 | 37,612 | $49.29 M |
| 07/16/2024 | $2.50 | $2.48 (-0.8%) | $2.56 | $2.42 | 95,897 | $51.36 M |
| 07/15/2024 | $2.34 | $2.46 (5.13%) | $2.50 | $2.32 | 65,589 | $50.94 M |
| 07/12/2024 | $2.32 | $2.37 (2.16%) | $2.38 | $2.25 | 52,103 | $49.08 M |
| 07/11/2024 | $2.29 | $2.27 (-0.87%) | $2.31 | $2.25 | 36,381 | $47.01 M |
| 07/10/2024 | $2.23 | $2.25 (0.9%) | $2.38 | $2.21 | 58,987 | $46.60 M |
| 07/09/2024 | $2.20 | $2.21 (0.45%) | $2.26 | $2.18 | 32,695 | $45.77 M |
| 07/08/2024 | $2.23 | $2.21 (-0.9%) | $2.29 | $2.21 | 35,703 | $45.77 M |
| 07/05/2024 | $2.24 | $2.23 (-0.45%) | $2.26 | $2.18 | 33,033 | $46.18 M |
| 07/03/2024 | $2.18 | $2.19 (0.46%) | $2.28 | $2.16 | 79,585 | $45.35 M |
| 07/02/2024 | $2.25 | $2.20 (-2.22%) | $2.50 | $2.20 | 67,768 | $45.56 M |
| 07/01/2024 | $2.40 | $2.23 (-7.08%) | $2.44 | $2.20 | 55,565 | $46.18 M |
| 06/28/2024 | $2.31 | $2.41 (4.33%) | $2.51 | $2.30 | 41,032 | $49.91 M |