One Stop Systems, Inc. (FRA:5MU)
Germany · Delayed Price · Currency is EUR 6.70
-0.70 (-9.46%)
At close: Jan 9, 2026
One Stop Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 4.32 | 4.36 | 4.22 | 4.34 | 4.34 | -0.46% | - |
| Nov 13, 2025 | 4.68 | 4.68 | 4.32 | 4.36 | 4.36 | -6.84% | - |
| Nov 12, 2025 | 4.74 | 4.86 | 4.60 | 4.68 | 4.68 | -2.09% | - |
| Nov 11, 2025 | 4.60 | 4.78 | 4.60 | 4.78 | 4.78 | 2.58% | - |
| Nov 10, 2025 | 4.40 | 4.74 | 4.40 | 4.66 | 4.66 | 5.91% | - |
| Nov 7, 2025 | 4.54 | 4.54 | 4.06 | 4.40 | 4.40 | -2.65% | - |
| Nov 6, 2025 | 4.92 | 4.92 | 4.40 | 4.52 | 4.52 | -7.76% | - |
| Nov 5, 2025 | 4.14 | 4.92 | 4.14 | 4.90 | 4.90 | 20.69% | 1,290 |
| Nov 4, 2025 | 4.32 | 4.32 | 4.06 | 4.06 | 4.06 | -8.14% | - |
| Nov 3, 2025 | 4.24 | 4.42 | 4.20 | 4.42 | 4.42 | 4.25% | - |
| Oct 31, 2025 | 4.22 | 4.28 | 4.22 | 4.24 | 4.24 | 0.47% | - |
| Oct 30, 2025 | 4.28 | 4.28 | 4.20 | 4.22 | 4.22 | -1.40% | - |
| Oct 29, 2025 | 4.24 | 4.48 | 4.24 | 4.28 | 4.28 | 1.42% | - |
| Oct 28, 2025 | 4.44 | 4.46 | 4.22 | 4.22 | 4.22 | -4.95% | - |
| Oct 27, 2025 | 4.48 | 4.50 | 4.42 | 4.44 | 4.44 | 0.45% | - |