5 DAY PERFORMANCE
-10.70%
1 MONTH PERFORMANCE
+63.60%
3 MONTH PERFORMANCE
+49.27%
6 MONTH PERFORMANCE
+42.01%
YEAR-TO-DATE PERFORMANCE
+22.09%
1 YEAR PERFORMANCE
+59.77%
One Stop Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $4.64 | $4.09 (-11.85%) | $4.65 | $4.01 | 931.37 K | $87.46 M |
| 06/18/2025 | $4.55 | $4.58 (0.66%) | $4.65 | $4.20 | 780.10 K | $97.94 M |
| 06/17/2025 | $4.61 | $4.59 (-0.43%) | $4.80 | $4.30 | 1.03 M | $98.16 M |
| 06/16/2025 | $4.00 | $4.48 (12%) | $4.56 | $3.75 | 2.08 M | $95.80 M |
| 06/13/2025 | $3.40 | $3.84 (12.94%) | $3.95 | $3.39 | 882.12 K | $82.12 M |
| 06/12/2025 | $3.80 | $3.42 (-10%) | $3.80 | $3.41 | 439.00 K | $73.14 M |
| 06/11/2025 | $3.50 | $3.70 (5.71%) | $3.89 | $3.41 | 1.08 M | $79.12 M |
| 06/10/2025 | $3.25 | $3.23 (-0.62%) | $3.26 | $3.06 | 111.64 K | $69.07 M |
| 06/09/2025 | $3.31 | $3.20 (-3.32%) | $3.33 | $3.06 | 196.71 K | $68.43 M |
| 06/06/2025 | $3.00 | $3.25 (8.33%) | $3.35 | $3.00 | 253.88 K | $69.50 M |
| 06/05/2025 | $3.15 | $3.07 (-2.54%) | $3.30 | $3.00 | 276.80 K | $65.65 M |
| 06/04/2025 | $2.99 | $3.06 (2.34%) | $3.38 | $2.94 | 895.60 K | $65.44 M |
| 06/03/2025 | $2.76 | $2.77 (0.36%) | $2.90 | $2.75 | 90.10 K | $59.24 M |
| 06/02/2025 | $2.81 | $2.79 (-0.71%) | $2.84 | $2.69 | 59.40 K | $59.66 M |
| 05/30/2025 | $2.89 | $2.81 (-2.77%) | $2.89 | $2.72 | 92.60 K | $60.09 M |
| 05/29/2025 | $2.89 | $2.83 (-2.08%) | $2.93 | $2.70 | 150.84 K | $60.52 M |
| 05/28/2025 | $2.85 | $2.76 (-3.16%) | $2.95 | $2.68 | 88.00 K | $59.02 M |
| 05/27/2025 | $2.54 | $2.78 (9.45%) | $2.87 | $2.51 | 265.70 K | $59.45 M |
| 05/23/2025 | $2.51 | $2.50 (-0.4%) | $2.60 | $2.46 | 78.63 K | $53.46 M |
| 05/22/2025 | $2.60 | $2.55 (-1.92%) | $2.64 | $2.46 | 125.55 K | $54.53 M |
| 05/21/2025 | $2.60 | $2.57 (-1.15%) | $2.82 | $2.45 | 239.55 K | $54.96 M |
| 05/20/2025 | $2.46 | $2.62 (6.5%) | $2.64 | $2.46 | 70.12 K | $56.03 M |
| 05/19/2025 | $2.43 | $2.45 (0.82%) | $2.48 | $2.37 | 37.20 K | $52.39 M |
| 05/16/2025 | $2.54 | $2.49 (-1.97%) | $2.62 | $2.46 | 67.68 K | $53.25 M |
| 05/15/2025 | $2.63 | $2.57 (-2.28%) | $2.65 | $2.55 | 42.38 K | $54.96 M |
| 05/14/2025 | $2.64 | $2.63 (-0.38%) | $2.73 | $2.59 | 41.29 K | $56.24 M |
| 05/13/2025 | $2.67 | $2.68 (0.37%) | $2.73 | $2.60 | 52.30 K | $57.31 M |
| 05/12/2025 | $2.70 | $2.61 (-3.33%) | $2.76 | $2.57 | 70.10 K | $55.81 M |
| 05/09/2025 | $2.48 | $2.61 (5.24%) | $2.66 | $2.43 | 94.90 K | $55.81 M |
| 05/08/2025 | $2.34 | $2.48 (5.98%) | $2.52 | $2.34 | 149.51 K | $52.38 M |
| 05/07/2025 | $2.40 | $2.41 (0.42%) | $2.53 | $2.33 | 249.59 K | $50.90 M |
| 05/06/2025 | $2.70 | $2.59 (-4.07%) | $2.84 | $2.52 | 92.32 K | $54.70 M |
| 05/05/2025 | $2.42 | $2.76 (14.05%) | $2.90 | $2.42 | 237.20 K | $58.29 M |
| 05/02/2025 | $2.39 | $2.42 (1.26%) | $2.58 | $2.39 | 117.32 K | $51.11 M |
| 05/01/2025 | $2.35 | $2.41 (2.55%) | $2.47 | $2.32 | 34.92 K | $50.90 M |
| 04/30/2025 | $2.31 | $2.31 (0%) | $2.37 | $2.17 | 70.40 K | $48.79 M |
| 04/29/2025 | $2.19 | $2.22 (1.37%) | $2.29 | $2.19 | 35.72 K | $46.89 M |
| 04/28/2025 | $2.36 | $2.22 (-5.93%) | $2.40 | $2.17 | 61.66 K | $46.89 M |
| 04/25/2025 | $2.38 | $2.37 (-0.42%) | $2.39 | $2.30 | 56.63 K | $50.06 M |
| 04/24/2025 | $2.22 | $2.38 (7.21%) | $2.40 | $2.19 | 47.43 K | $50.27 M |
| 04/23/2025 | $2.22 | $2.22 (0%) | $2.34 | $2.17 | 31.62 K | $46.89 M |
| 04/22/2025 | $2.08 | $2.09 (0.48%) | $2.20 | $2.07 | 41.47 K | $44.14 M |
| 04/21/2025 | $2.02 | $2.07 (2.48%) | $2.12 | $1.98 | 54.24 K | $43.72 M |
| 04/17/2025 | $2.06 | $2.12 (2.91%) | $2.16 | $2.04 | 67.15 K | $44.78 M |
| 04/16/2025 | $2.16 | $2.02 (-6.48%) | $2.17 | $1.98 | 42.20 K | $42.66 M |
| 04/15/2025 | $2.16 | $2.16 (0%) | $2.24 | $2.15 | 39.70 K | $45.62 M |
| 04/14/2025 | $2.14 | $2.21 (3.27%) | $2.25 | $2.07 | 58.20 K | $46.68 M |
| 04/11/2025 | $2.09 | $2.08 (-0.48%) | $2.20 | $1.98 | 218.15 K | $43.93 M |
| 04/10/2025 | $2.05 | $2.09 (1.95%) | $2.19 | $2.00 | 43.69 K | $44.14 M |
| 04/09/2025 | $1.93 | $2.12 (9.84%) | $2.17 | $1.86 | 108.40 K | $44.78 M |
| 04/08/2025 | $2.10 | $1.93 (-8.1%) | $2.27 | $1.88 | 96.60 K | $40.76 M |
| 04/07/2025 | $1.96 | $2.03 (3.57%) | $2.18 | $1.85 | 193.50 K | $42.87 M |
| 04/04/2025 | $2.00 | $2.03 (1.5%) | $2.11 | $1.97 | 167.10 K | $42.87 M |
| 04/03/2025 | $2.13 | $2.15 (0.94%) | $2.28 | $2.12 | 106.40 K | $45.41 M |
| 04/02/2025 | $2.30 | $2.38 (3.48%) | $2.46 | $2.29 | 40.74 K | $50.27 M |
| 04/01/2025 | $2.30 | $2.33 (1.3%) | $2.47 | $2.28 | 33.73 K | $49.21 M |
| 03/31/2025 | $2.33 | $2.32 (-0.43%) | $2.39 | $2.14 | 107.40 K | $49.00 M |
| 03/28/2025 | $2.46 | $2.41 (-2.03%) | $2.48 | $2.30 | 110.40 K | $50.90 M |
| 03/27/2025 | $2.55 | $2.46 (-3.53%) | $2.67 | $2.45 | 88.98 K | $51.96 M |
| 03/26/2025 | $2.70 | $2.58 (-4.44%) | $2.70 | $2.51 | 83.53 K | $54.49 M |
| 03/25/2025 | $2.67 | $2.73 (2.25%) | $2.84 | $2.61 | 50.30 K | $57.66 M |
| 03/24/2025 | $2.79 | $2.65 (-5.02%) | $2.79 | $2.47 | 192.79 K | $55.97 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.
