One Stop Systems, Inc. (FRA:5MU)
Germany · Delayed Price · Currency is EUR 8.75
-0.80 (-8.38%)
At close: Jan 23, 2026
One Stop Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.65 | 8.65 | 8.20 | 8.20 | 8.20 | -5.20% | - |
| Jan 29, 2026 | 8.50 | 8.85 | 8.20 | 8.65 | 8.65 | 1.76% | - |
| Jan 28, 2026 | 8.55 | 8.75 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Jan 27, 2026 | 8.30 | 8.75 | 8.30 | 8.55 | 8.55 | 1.79% | 533 |
| Jan 26, 2026 | 8.65 | 8.65 | 8.30 | 8.40 | 8.40 | -4.00% | - |
| Jan 23, 2026 | 9.60 | 9.60 | 8.75 | 8.75 | 8.75 | -8.38% | - |
| Jan 22, 2026 | 9.80 | 9.80 | 9.25 | 9.55 | 9.55 | -3.05% | - |
| Jan 21, 2026 | 9.70 | 9.85 | 8.50 | 9.85 | 9.85 | 8.24% | 290 |
| Jan 20, 2026 | 8.60 | 9.75 | 8.45 | 9.10 | 9.10 | 5.20% | - |
| Jan 19, 2026 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | -3.35% | 500 |
| Jan 16, 2026 | 9.05 | 9.25 | 8.85 | 8.95 | 8.95 | -3.24% | 150 |
| Jan 15, 2026 | 9.75 | 9.85 | 9.25 | 9.25 | 9.25 | -6.57% | - |
| Jan 14, 2026 | 9.35 | 9.90 | 9.30 | 9.90 | 9.90 | 4.21% | 3,910 |
| Jan 13, 2026 | 10.00 | 10.30 | 9.20 | 9.50 | 9.50 | 4.40% | 1,567 |
| Jan 12, 2026 | 7.60 | 9.10 | 7.50 | 9.10 | 9.10 | 35.82% | 3,200 |
| Jan 9, 2026 | 7.65 | 7.75 | 6.70 | 6.70 | 6.70 | -9.46% | 750 |
| Jan 8, 2026 | 7.10 | 8.05 | 7.10 | 7.40 | 7.40 | 10.45% | 3,400 |
| Jan 7, 2026 | 5.65 | 6.70 | 5.50 | 6.70 | 6.70 | 24.07% | 2,750 |
| Jan 6, 2026 | 5.75 | 5.90 | 5.40 | 5.40 | 5.40 | -6.09% | 3,171 |
| Jan 5, 2026 | 5.80 | 6.05 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Jan 2, 2026 | 6.05 | 6.10 | 5.65 | 5.65 | 5.65 | -4.24% | - |
| Dec 30, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Dec 29, 2025 | 6.00 | 6.40 | 5.75 | 5.95 | 5.95 | -3.25% | 1,150 |
| Dec 23, 2025 | 6.05 | 6.25 | 6.05 | 6.15 | 6.15 | 0.82% | - |
| Dec 22, 2025 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 392 |
| Dec 19, 2025 | 6.00 | 6.25 | 6.00 | 6.20 | 6.20 | 3.33% | - |
| Dec 18, 2025 | 5.65 | 6.20 | 5.65 | 6.00 | 6.00 | 5.26% | - |
| Dec 17, 2025 | 5.85 | 5.90 | 5.50 | 5.70 | 5.70 | -2.56% | - |
| Dec 16, 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 2.63% | - |
| Dec 15, 2025 | 6.35 | 6.35 | 5.70 | 5.70 | 5.70 | -10.24% | 235 |
| Dec 12, 2025 | 6.55 | 6.55 | 6.10 | 6.35 | 6.35 | -2.31% | 500 |
| Dec 11, 2025 | 6.50 | 6.55 | 6.25 | 6.50 | 6.50 | -0.76% | - |
| Dec 10, 2025 | 6.35 | 6.55 | 6.25 | 6.55 | 6.55 | 2.34% | - |
| Dec 9, 2025 | 6.30 | 6.40 | 6.15 | 6.40 | 6.40 | 4.07% | - |
| Dec 8, 2025 | 5.85 | 6.15 | 5.85 | 6.15 | 6.15 | 5.13% | - |
| Dec 5, 2025 | 5.55 | 5.85 | 5.55 | 5.85 | 5.85 | 5.41% | 495 |
| Dec 4, 2025 | 5.25 | 5.55 | 5.25 | 5.55 | 5.55 | 7.77% | - |
| Dec 3, 2025 | 5.10 | 5.25 | 4.94 | 5.15 | 5.15 | 0.98% | 330 |
| Dec 2, 2025 | 4.98 | 5.20 | 4.98 | 5.10 | 5.10 | 2.82% | - |
| Dec 1, 2025 | 5.15 | 5.15 | 4.92 | 4.96 | 4.96 | -3.69% | - |
| Nov 28, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 1.98% | - |
| Nov 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 27.53% | 700 |
| Nov 26, 2025 | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Nov 25, 2025 | 3.94 | 4.02 | 3.88 | 3.98 | 3.98 | - | - |
| Nov 24, 2025 | 3.78 | 3.98 | 3.78 | 3.98 | 3.98 | 5.85% | - |
| Nov 21, 2025 | 3.68 | 3.78 | 3.62 | 3.76 | 3.76 | 1.62% | 235 |
| Nov 20, 2025 | 3.86 | 3.98 | 3.70 | 3.70 | 3.70 | -5.61% | - |
| Nov 19, 2025 | 4.02 | 4.02 | 3.92 | 3.92 | 3.92 | -3.45% | - |
| Nov 18, 2025 | 3.96 | 4.08 | 3.96 | 4.06 | 4.06 | 1.00% | - |
| Nov 17, 2025 | 4.30 | 4.32 | 4.02 | 4.02 | 4.02 | -7.37% | - |