5 DAY PERFORMANCE
-4.92%
1 MONTH PERFORMANCE
+14.87%
3 MONTH PERFORMANCE
+19.31%
6 MONTH PERFORMANCE
+30.38%
YEAR-TO-DATE PERFORMANCE
-7.76%
1 YEAR PERFORMANCE
+56.85%
One Stop Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $3.13 | $3.09 (-1.28%) | $3.19 | $3.06 | 36,878 | $65.04 M |
| 01/13/2025 | $3.09 | $3.10 (0.32%) | $3.16 | $3.05 | 93,209 | $65.25 M |
| 01/10/2025 | $3.17 | $3.16 (-0.32%) | $3.31 | $3.10 | 103,414 | $66.52 M |
| 01/08/2025 | $3.62 | $3.25 (-10.22%) | $3.62 | $3.20 | 115,138 | $68.41 M |
| 01/07/2025 | $3.58 | $3.61 (0.84%) | $3.74 | $3.40 | 165,070 | $75.99 M |
| 01/06/2025 | $3.78 | $3.52 (-6.88%) | $3.80 | $3.48 | 146,615 | $74.09 M |
| 01/03/2025 | $3.55 | $3.78 (6.48%) | $3.79 | $3.45 | 270,596 | $79.57 M |
| 01/02/2025 | $3.41 | $3.60 (5.57%) | $3.85 | $3.41 | 330,186 | $75.78 M |
| 12/31/2024 | $3.52 | $3.35 (-4.83%) | $3.66 | $3.34 | 131,209 | $70.52 M |
| 12/30/2024 | $3.35 | $3.53 (5.37%) | $3.80 | $3.33 | 274,100 | $74.30 M |
| 12/27/2024 | $3.40 | $3.38 (-0.59%) | $3.45 | $3.15 | 234,032 | $71.15 M |
| 12/26/2024 | $2.92 | $3.40 (16.44%) | $3.48 | $2.88 | 350,309 | $71.57 M |
| 12/24/2024 | $2.88 | $2.92 (1.39%) | $2.97 | $2.83 | 46,438 | $61.46 M |
| 12/23/2024 | $3.00 | $2.88 (-4%) | $3.04 | $2.82 | 107,500 | $60.62 M |
| 12/20/2024 | $2.90 | $3.10 (6.9%) | $3.10 | $2.75 | 234,718 | $65.25 M |
| 12/19/2024 | $2.53 | $2.90 (14.62%) | $2.95 | $2.52 | 316,893 | $61.04 M |
| 12/18/2024 | $2.62 | $2.46 (-6.11%) | $2.62 | $2.46 | 123,300 | $51.78 M |
| 12/17/2024 | $2.63 | $2.62 (-0.38%) | $2.68 | $2.44 | 133,700 | $55.15 M |
| 12/16/2024 | $2.72 | $2.61 (-4.04%) | $2.72 | $2.52 | 97,351 | $54.94 M |
| 12/13/2024 | $2.75 | $2.69 (-2.18%) | $2.75 | $2.52 | 44,078 | $56.62 M |
| 12/12/2024 | $2.74 | $2.73 (-0.36%) | $2.80 | $2.61 | 74,227 | $57.46 M |
| 12/11/2024 | $2.62 | $2.74 (4.58%) | $2.75 | $2.61 | 63,573 | $57.67 M |
| 12/10/2024 | $2.79 | $2.63 (-5.73%) | $2.85 | $2.56 | 113,636 | $55.36 M |
| 12/09/2024 | $2.71 | $2.75 (1.48%) | $2.98 | $2.70 | 210,399 | $57.89 M |
| 12/06/2024 | $2.42 | $2.68 (10.74%) | $2.75 | $2.38 | 323,276 | $56.41 M |
| 12/05/2024 | $2.40 | $2.41 (0.42%) | $2.41 | $2.30 | 62,371 | $50.73 M |
| 12/04/2024 | $2.35 | $2.31 (-1.7%) | $2.35 | $2.22 | 60,208 | $48.62 M |
| 12/03/2024 | $2.42 | $2.29 (-5.37%) | $2.42 | $2.29 | 47,000 | $48.20 M |
| 12/02/2024 | $2.37 | $2.42 (2.11%) | $2.42 | $2.33 | 32,658 | $50.94 M |
| 11/29/2024 | $2.44 | $2.37 (-2.87%) | $2.45 | $2.30 | 57,500 | $49.89 M |
| 11/27/2024 | $2.33 | $2.30 (-1.29%) | $2.38 | $2.26 | 77,600 | $48.41 M |
| 11/26/2024 | $2.34 | $2.35 (0.43%) | $2.40 | $2.30 | 51,800 | $49.47 M |
| 11/25/2024 | $2.30 | $2.32 (0.87%) | $2.50 | $2.29 | 111,902 | $48.83 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 |