One Stop Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	4.00	4.35	3.80	3.92	3.92	5.09%	1,352,785
Feb 20, 2025	3.55	3.78	3.26	3.73	3.73	7.80%	832,023
Feb 19, 2025	3.62	3.65	3.27	3.46	3.46	-3.89%	229,904
Feb 18, 2025	3.78	3.81	3.52	3.60	3.60	-4.26%	266,872
Feb 14, 2025	4.14	4.17	3.64	3.76	3.76	-8.29%	449,816
Feb 13, 2025	4.34	4.34	3.95	4.10	4.10	-0.49%	244,177
Feb 12, 2025	4.00	4.17	3.86	4.12	4.12	2.23%	205,930
Feb 11, 2025	4.46	4.46	4.00	4.03	4.03	-8.20%	358,518
Feb 10, 2025	4.25	4.88	4.11	4.39	4.39	8.13%	801,619
Feb 7, 2025	4.17	4.19	3.90	4.06	4.06	-1.69%	114,377
Feb 6, 2025	4.30	4.30	4.02	4.13	4.13	-3.84%	148,834
Feb 5, 2025	4.30	4.35	4.07	4.30	4.30	-0.12%	247,504
Feb 4, 2025	3.63	4.40	3.60	4.30	4.30	22.16%	661,359
Feb 3, 2025	3.60	3.61	3.36	3.52	3.52	-3.83%	159,534
Jan 31, 2025	3.57	3.77	3.57	3.66	3.66	2.81%	152,769
Jan 30, 2025	3.46	3.71	3.40	3.56	3.56	3.19%	89,790
Jan 29, 2025	3.41	3.55	3.33	3.45	3.45	1.77%	77,562
Jan 28, 2025	3.55	3.55	3.26	3.39	3.39	-3.69%	164,191
Jan 27, 2025	3.67	3.75	3.39	3.52	3.52	-10.20%	307,925
Jan 24, 2025	3.90	3.97	3.80	3.92	3.92	-0.76%	173,561
Jan 23, 2025	3.96	3.97	3.70	3.95	3.95	-0.75%	179,912
Jan 22, 2025	4.30	4.32	3.83	3.98	3.98	-7.44%	416,670
Jan 21, 2025	4.23	4.33	3.75	4.30	4.30	5.13%	545,926
Jan 17, 2025	3.67	4.20	3.51	4.09	4.09	13.30%	820,286
Jan 16, 2025	3.30	3.65	3.21	3.61	3.61	9.73%	173,335
Jan 15, 2025	3.17	3.35	3.13	3.29	3.29	6.47%	97,228
Jan 14, 2025	3.13	3.19	3.06	3.09	3.09	-0.32%	38,287
Jan 13, 2025	3.09	3.16	3.05	3.10	3.10	-1.90%	93,209
Jan 10, 2025	3.17	3.31	3.10	3.16	3.16	-2.77%	103,414
Jan 8, 2025	3.62	3.62	3.20	3.25	3.25	-9.97%	115,138
Jan 7, 2025	3.58	3.74	3.40	3.61	3.61	2.56%	165,070
Jan 6, 2025	3.78	3.80	3.48	3.52	3.52	-6.88%	146,615
Jan 3, 2025	3.55	3.79	3.45	3.78	3.78	5.00%	270,596
Jan 2, 2025	3.41	3.85	3.41	3.60	3.60	7.46%	330,186
Dec 31, 2024	3.52	3.66	3.34	3.35	3.35	-5.10%	131,209
Dec 30, 2024	3.35	3.80	3.33	3.53	3.53	4.44%	274,054
Dec 27, 2024	3.40	3.45	3.15	3.38	3.38	-0.59%	234,032
Dec 26, 2024	2.92	3.48	2.88	3.40	3.40	16.44%	350,309
Dec 24, 2024	2.88	2.97	2.83	2.92	2.92	1.39%	46,438
Dec 23, 2024	3.00	3.04	2.82	2.88	2.88	-7.10%	107,485
Dec 20, 2024	2.90	3.10	2.75	3.10	3.10	6.90%	234,718
Dec 19, 2024	2.53	2.95	2.52	2.90	2.90	17.89%	316,893
Dec 18, 2024	2.62	2.62	2.46	2.46	2.46	-6.11%	123,257
Dec 17, 2024	2.63	2.68	2.44	2.62	2.62	0.38%	133,685
Dec 16, 2024	2.72	2.72	2.52	2.61	2.61	-2.97%	97,351
Dec 13, 2024	2.75	2.75	2.52	2.69	2.69	-1.47%	44,078
Dec 12, 2024	2.74	2.80	2.61	2.73	2.73	-0.36%	74,227
Dec 11, 2024	2.62	2.75	2.61	2.74	2.74	4.18%	63,573
Dec 10, 2024	2.79	2.85	2.56	2.63	2.63	-4.36%	113,636
Dec 9, 2024	2.71	2.98	2.70	2.75	2.75	2.61%	210,399
Dec 6, 2024	2.42	2.75	2.38	2.68	2.68	11.20%	323,276
Dec 5, 2024	2.40	2.41	2.30	2.41	2.41	4.33%	62,371
Dec 4, 2024	2.35	2.35	2.22	2.31	2.31	0.87%	60,208
Dec 3, 2024	2.42	2.42	2.29	2.29	2.29	-5.37%	46,957
Dec 2, 2024	2.37	2.42	2.33	2.42	2.42	2.11%	32,658
Nov 29, 2024	2.44	2.45	2.30	2.37	2.37	3.04%	57,456
Nov 27, 2024	2.33	2.38	2.26	2.30	2.30	-2.13%	77,599
Nov 26, 2024	2.34	2.40	2.30	2.35	2.35	1.29%	51,773
Nov 25, 2024	2.30	2.50	2.29	2.32	2.32	-0.43%	111,902
Nov 22, 2024	2.46	2.47	2.24	2.33	2.33	-4.51%	283,315
Nov 21, 2024	2.38	2.45	2.25	2.44	2.44	4.72%	59,891
Nov 20, 2024	2.36	2.37	2.32	2.33	2.33	-1.27%	25,453
Nov 19, 2024	2.39	2.46	2.36	2.36	2.36	-1.26%	29,045
Nov 18, 2024	2.39	2.48	2.30	2.39	2.39	-	51,479
Nov 15, 2024	2.36	2.40	2.30	2.39	2.39	2.58%	45,826
Nov 14, 2024	2.38	2.38	2.30	2.33	2.33	-1.27%	62,183
Nov 13, 2024	2.43	2.46	2.33	2.36	2.36	-0.84%	81,580
Nov 12, 2024	2.38	2.62	2.30	2.38	2.38	-2.06%	189,020
Nov 11, 2024	2.60	2.66	2.41	2.43	2.43	-8.99%	100,418
Nov 8, 2024	2.42	2.67	2.40	2.67	2.67	12.18%	117,384
Nov 7, 2024	2.37	2.44	2.32	2.38	2.38	0.85%	37,708
Nov 6, 2024	2.24	2.40	2.20	2.36	2.36	4.89%	105,830
Nov 5, 2024	2.25	2.30	2.20	2.25	2.25	-0.44%	42,890
Nov 4, 2024	2.29	2.35	2.26	2.26	2.26	-2.16%	48,774
Nov 1, 2024	2.32	2.44	2.27	2.31	2.31	0.43%	19,890
Oct 31, 2024	2.31	2.34	2.23	2.30	2.30	0.44%	50,300
Oct 30, 2024	2.40	2.43	2.29	2.29	2.29	-3.38%	23,577
Oct 29, 2024	2.50	2.50	2.36	2.37	2.37	-3.07%	20,653
Oct 28, 2024	2.40	2.50	2.37	2.45	2.45	1.87%	39,513
Oct 25, 2024	2.43	2.46	2.37	2.40	2.40	-0.41%	22,481
Oct 24, 2024	2.33	2.51	2.33	2.41	2.41	2.77%	40,280
Oct 23, 2024	2.37	2.44	2.27	2.35	2.35	-0.21%	74,710
Oct 22, 2024	2.60	2.62	2.25	2.35	2.35	-8.91%	96,231
Oct 21, 2024	2.58	2.70	2.54	2.58	2.58	-1.15%	44,713
Oct 18, 2024	2.63	2.70	2.55	2.61	2.61	-0.38%	59,375
Oct 17, 2024	2.73	2.78	2.56	2.62	2.62	-2.96%	45,100
Oct 16, 2024	2.42	2.71	2.42	2.70	2.70	12.03%	123,494
Oct 15, 2024	2.57	2.64	2.37	2.41	2.41	-6.95%	57,285
Oct 14, 2024	2.37	2.69	2.37	2.59	2.59	9.75%	68,359
Oct 11, 2024	2.33	2.48	2.29	2.36	2.36	1.72%	71,706
Oct 10, 2024	2.42	2.53	2.29	2.32	2.32	-5.50%	64,876
Oct 9, 2024	2.76	2.77	2.41	2.46	2.46	-10.73%	119,492
Oct 8, 2024	2.66	2.88	2.60	2.75	2.75	4.17%	199,927
Oct 7, 2024	2.42	2.69	2.42	2.64	2.64	9.54%	143,019
Oct 4, 2024	2.57	2.57	2.39	2.41	2.41	-3.21%	58,966
Oct 3, 2024	2.34	2.60	2.34	2.49	2.49	8.73%	130,069
Oct 2, 2024	2.27	2.33	2.22	2.29	2.29	1.78%	24,921
Oct 1, 2024	2.38	2.38	2.25	2.25	2.25	-5.86%	36,595
Sep 30, 2024	2.36	2.48	2.33	2.39	2.39	3.02%	74,748
Sep 27, 2024	2.15	2.34	2.12	2.32	2.32	9.43%	67,204