One Stop Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	18.33	18.67	17.65	18.17	-	-1.46%	553,889
Jun 18, 2026	18.45	18.94	17.50	18.44	18.44	1.43%	1,194,255
Jun 17, 2026	18.32	19.37	17.81	18.18	18.18	0.78%	1,223,339
Jun 16, 2026	18.51	20.71	18.01	18.04	18.04	4.70%	2,822,246
Jun 15, 2026	17.91	17.93	16.86	17.23	17.23	3.48%	790,874
Jun 12, 2026	16.83	17.38	16.22	16.65	16.65	-1.13%	784,346
Jun 11, 2026	15.68	16.95	15.45	16.84	16.84	6.85%	951,200
Jun 10, 2026	15.45	16.37	15.43	15.76	15.76	0.32%	996,782
Jun 9, 2026	16.86	17.10	14.61	15.71	15.71	-4.73%	1,771,712
Jun 8, 2026	17.54	17.59	16.47	16.49	16.49	-2.37%	845,404
Jun 5, 2026	18.25	18.28	16.20	16.89	16.89	-10.63%	2,233,228
Jun 4, 2026	18.13	19.51	17.79	18.90	18.90	-0.63%	1,154,024
Jun 3, 2026	19.68	19.79	18.50	19.02	19.02	-4.66%	1,443,694
Jun 2, 2026	18.90	20.88	18.90	19.95	19.95	5.22%	1,317,632
Jun 1, 2026	18.18	20.20	17.87	18.96	18.96	4.29%	2,061,843
May 29, 2026	18.13	18.19	17.01	18.18	18.18	1.51%	1,410,941
May 28, 2026	17.69	18.44	17.37	17.91	17.91	1.99%	1,268,393
May 27, 2026	17.31	18.17	16.79	17.56	17.56	0.69%	1,187,821
May 26, 2026	18.31	18.47	17.18	17.44	17.44	-2.19%	1,665,910
May 22, 2026	16.79	18.49	16.58	17.83	17.83	8.00%	2,072,522
May 21, 2026	15.60	16.86	15.40	16.51	16.51	5.23%	1,086,647
May 20, 2026	15.58	15.78	14.80	15.69	15.69	1.82%	914,574
May 19, 2026	15.53	15.85	14.35	15.41	15.41	-3.63%	1,700,603
May 18, 2026	16.36	16.47	15.15	15.99	15.99	-2.91%	1,707,752
May 15, 2026	16.14	17.03	16.10	16.47	16.47	-4.47%	1,703,208
May 14, 2026	15.66	17.33	14.88	17.24	17.24	8.70%	2,118,541
May 13, 2026	15.84	16.00	14.78	15.86	15.86	1.99%	1,469,618
May 12, 2026	15.72	17.02	14.64	15.55	15.55	-2.32%	2,586,626
May 11, 2026	15.60	16.50	14.87	15.92	15.92	1.53%	2,140,611
May 8, 2026	15.39	16.10	14.80	15.68	15.68	3.84%	2,652,433
May 7, 2026	15.46	16.95	14.29	15.10	15.10	-1.50%	3,890,318
May 6, 2026	11.43	16.27	10.69	15.33	15.33	56.91%	17,109,238
May 5, 2026	9.98	10.32	9.50	9.77	9.77	0.10%	1,516,085
May 4, 2026	10.14	10.19	9.67	9.76	9.76	-2.69%	1,156,707
May 1, 2026	9.54	10.04	9.28	10.03	10.03	5.69%	976,041
Apr 30, 2026	8.91	9.53	8.84	9.49	9.49	7.96%	1,017,739
Apr 29, 2026	9.29	9.29	8.56	8.79	8.79	-5.18%	1,201,346
Apr 28, 2026	9.70	9.86	8.98	9.27	9.27	-6.83%	1,135,710
Apr 27, 2026	9.93	10.28	9.56	9.95	9.95	2.47%	1,043,245
Apr 24, 2026	9.96	10.08	9.23	9.71	9.71	-0.72%	1,197,260
Apr 23, 2026	10.32	10.39	9.42	9.78	9.78	-5.96%	1,524,173
Apr 22, 2026	10.42	11.28	10.11	10.40	10.40	4.73%	1,635,764
Apr 21, 2026	10.02	10.43	9.82	9.93	9.93	-1.88%	990,288
Apr 20, 2026	9.79	10.61	9.63	10.12	10.12	2.02%	1,188,935
Apr 17, 2026	10.12	10.28	9.66	9.92	9.92	1.64%	1,500,978
Apr 16, 2026	9.85	10.15	9.57	9.76	9.76	-0.71%	1,050,075
Apr 15, 2026	8.77	9.84	8.77	9.83	9.83	12.21%	2,100,885
Apr 14, 2026	8.99	9.13	8.63	8.76	8.76	-1.13%	922,639
Apr 13, 2026	7.73	8.88	7.64	8.86	8.86	13.59%	1,209,300
Apr 10, 2026	7.89	8.10	7.70	7.80	7.80	-0.38%	800,560