5 DAY PERFORMANCE
-4.83%
1 MONTH PERFORMANCE
-22.33%
3 MONTH PERFORMANCE
+73.95%
6 MONTH PERFORMANCE
+59.85%
YEAR-TO-DATE PERFORMANCE
+15.32%
1 YEAR PERFORMANCE
+130.00%
One Stop Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $8.51 | $8.05 (-5.41%) | $8.92 | $7.96 | 2.88 M | $176.72 M |
| 02/04/2026 | $9.58 | $8.96 (-6.47%) | $9.58 | $8.60 | 2.20 M | $196.70 M |
| 02/03/2026 | $9.58 | $9.54 (-0.42%) | $9.65 | $8.91 | 2.44 M | $209.43 M |
| 02/02/2026 | $9.71 | $9.55 (-1.65%) | $10.06 | $9.21 | 2.50 M | $209.65 M |
| 01/30/2026 | $10.32 | $9.89 (-4.17%) | $10.55 | $9.54 | 3.12 M | $217.11 M |
| 01/29/2026 | $10.35 | $10.62 (2.61%) | $11.04 | $9.87 | 3.22 M | $233.14 M |
| 01/28/2026 | $10.64 | $10.36 (-2.63%) | $11.09 | $10.20 | 1.80 M | $227.43 M |
| 01/27/2026 | $10.13 | $10.51 (3.75%) | $10.87 | $9.92 | 1.98 M | $230.73 M |
| 01/26/2026 | $10.50 | $10.12 (-3.62%) | $10.51 | $9.86 | 2.42 M | $222.16 M |
| 01/23/2026 | $11.12 | $10.60 (-4.68%) | $11.30 | $10.33 | 2.99 M | $232.70 M |
| 01/22/2026 | $11.71 | $11.34 (-3.16%) | $11.94 | $10.92 | 3.46 M | $248.95 M |
| 01/21/2026 | $11.10 | $11.67 (5.14%) | $11.75 | $9.75 | 4.97 M | $256.19 M |
| 01/20/2026 | $10.10 | $10.78 (6.73%) | $11.85 | $9.80 | 4.41 M | $236.65 M |
| 01/16/2026 | $10.56 | $10.66 (0.95%) | $11.20 | $10.29 | 3.01 M | $234.02 M |
| 01/15/2026 | $11.69 | $10.85 (-7.19%) | $11.90 | $10.82 | 3.41 M | $238.19 M |
| 01/14/2026 | $10.90 | $11.69 (7.25%) | $12.30 | $10.82 | 5.13 M | $256.63 M |
| 01/13/2026 | $11.97 | $11.30 (-5.6%) | $12.75 | $10.75 | 8.27 M | $248.07 M |
| 01/12/2026 | $9.13 | $10.45 (14.46%) | $10.72 | $8.82 | 8.44 M | $229.41 M |
| 01/09/2026 | $8.84 | $8.07 (-8.71%) | $9.00 | $7.95 | 3.46 M | $177.16 M |
| 01/08/2026 | $8.61 | $8.79 (2.09%) | $9.94 | $8.53 | 6.04 M | $192.97 M |
| 01/07/2026 | $6.93 | $7.87 (13.56%) | $8.00 | $6.50 | 4.49 M | $172.77 M |
| 01/06/2026 | $6.92 | $6.44 (-6.94%) | $6.94 | $6.37 | 1.23 M | $141.38 M |
| 01/05/2026 | $7.08 | $6.90 (-2.54%) | $7.41 | $6.69 | 927.03 K | $151.48 M |
| 01/02/2026 | $7.33 | $6.80 (-7.23%) | $7.47 | $6.71 | 871.45 K | $149.28 M |
| 12/31/2025 | $7.57 | $7.18 (-5.15%) | $7.89 | $7.08 | 915.13 K | $157.62 M |
| 12/30/2025 | $7.16 | $7.15 (-0.14%) | $7.27 | $7.02 | 970.50 K | $156.96 M |
| 12/29/2025 | $6.99 | $7.12 (1.86%) | $7.26 | $6.87 | 277.20 K | $156.31 M |
| 12/26/2025 | $7.24 | $7.19 (-0.69%) | $7.34 | $7.00 | 369.96 K | $155.94 M |
| 12/24/2025 | $7.41 | $7.23 (-2.43%) | $7.41 | $7.02 | 217.22 K | $156.80 M |
| 12/23/2025 | $7.32 | $7.41 (1.23%) | $7.77 | $7.32 | 345.00 K | $160.71 M |
| 12/22/2025 | $7.45 | $7.26 (-2.55%) | $7.45 | $7.20 | 472.63 K | $157.45 M |
| 12/19/2025 | $7.19 | $7.35 (2.23%) | $7.56 | $7.18 | 564.20 K | $159.41 M |
| 12/18/2025 | $6.99 | $7.17 (2.58%) | $7.52 | $6.99 | 639.80 K | $155.50 M |
| 12/17/2025 | $7.03 | $6.78 (-3.56%) | $7.08 | $6.50 | 604.90 K | $147.04 M |
| 12/16/2025 | $6.78 | $6.98 (2.95%) | $7.13 | $6.77 | 481.62 K | $151.38 M |
| 12/15/2025 | $7.63 | $6.85 (-10.22%) | $7.70 | $6.81 | 820.73 K | $148.56 M |
| 12/12/2025 | $7.72 | $7.57 (-1.94%) | $7.89 | $7.18 | 889.20 K | $164.18 M |
| 12/11/2025 | $7.65 | $7.84 (2.48%) | $7.90 | $7.28 | 513.23 K | $170.03 M |
| 12/10/2025 | $7.55 | $7.73 (2.38%) | $7.92 | $7.40 | 673.20 K | $167.65 M |
| 12/09/2025 | $7.29 | $7.57 (3.84%) | $7.68 | $7.27 | 742.60 K | $164.18 M |
| 12/08/2025 | $7.18 | $7.37 (2.65%) | $7.38 | $6.89 | 1.05 M | $159.84 M |
| 12/05/2025 | $6.58 | $6.98 (6.08%) | $7.18 | $6.44 | 921.94 K | $151.38 M |
| 12/04/2025 | $6.20 | $6.56 (5.81%) | $6.70 | $6.14 | 827.70 K | $142.27 M |
| 12/03/2025 | $6.05 | $6.17 (1.98%) | $6.20 | $5.81 | 436.41 K | $133.81 M |
| 12/02/2025 | $5.96 | $6.07 (1.85%) | $6.17 | $5.93 | 388.50 K | $131.64 M |
| 12/01/2025 | $6.00 | $5.92 (-1.33%) | $6.00 | $5.78 | 447.50 K | $128.39 M |
| 11/28/2025 | $5.95 | $6.09 (2.35%) | $6.24 | $5.74 | 592.00 K | $132.08 M |
| 11/26/2025 | $4.65 | $5.95 (27.96%) | $6.07 | $4.65 | 3.97 M | $129.04 M |
| 11/25/2025 | $4.58 | $4.61 (0.66%) | $4.73 | $4.50 | 290.67 K | $99.98 M |
| 11/24/2025 | $4.46 | $4.64 (4.04%) | $4.67 | $4.36 | 269.00 K | $100.63 M |
| 11/21/2025 | $4.30 | $4.46 (3.72%) | $4.46 | $4.17 | 304.29 K | $96.73 M |
| 11/20/2025 | $4.62 | $4.34 (-6.06%) | $4.78 | $4.31 | 354.74 K | $94.13 M |
| 11/19/2025 | $4.77 | $4.52 (-5.24%) | $4.90 | $4.52 | 289.50 K | $98.03 M |
| 11/18/2025 | $4.70 | $4.76 (1.28%) | $4.83 | $4.64 | 214.90 K | $103.23 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.
