One Stop Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.57	12.78	11.69	12.23	12.23	1.92%	1,228,084
Jul 30, 2026	11.32	12.08	11.31	12.00	12.00	10.40%	915,703
Jul 29, 2026	11.66	12.05	10.78	10.87	10.87	-7.49%	1,243,742
Jul 28, 2026	12.05	12.05	10.81	11.75	11.75	-6.82%	1,175,559
Jul 27, 2026	12.86	13.08	12.22	12.61	12.61	0.96%	719,521
Jul 24, 2026	13.18	13.46	12.20	12.49	12.49	-6.16%	1,291,201
Jul 23, 2026	12.86	13.75	12.71	13.31	13.31	2.31%	881,470
Jul 22, 2026	13.70	14.10	12.99	13.01	13.01	-6.54%	918,977
Jul 21, 2026	13.12	14.02	12.91	13.92	13.92	12.62%	1,024,253
Jul 20, 2026	12.84	12.98	11.92	12.36	12.36	-2.06%	1,289,835
Jul 17, 2026	11.54	13.05	11.52	12.62	12.62	3.44%	1,394,900
Jul 16, 2026	12.78	12.86	12.03	12.20	12.20	-7.72%	1,215,156
Jul 15, 2026	13.76	14.03	12.58	13.22	13.22	-2.58%	1,404,176
Jul 14, 2026	13.90	14.26	13.50	13.57	13.57	4.46%	1,022,517
Jul 13, 2026	13.41	13.70	12.75	12.99	12.99	-5.39%	1,212,066
Jul 10, 2026	14.41	14.80	13.65	13.73	13.73	-5.57%	999,507
Jul 9, 2026	14.56	14.93	14.36	14.54	14.54	1.39%	806,273
Jul 8, 2026	13.48	14.38	13.37	14.34	14.34	3.09%	1,077,895
Jul 7, 2026	15.33	15.33	13.62	13.91	13.91	-10.60%	2,121,526
Jul 6, 2026	16.01	16.70	15.38	15.56	15.56	-0.83%	887,102
Jul 2, 2026	17.80	18.35	15.61	15.69	15.69	-12.54%	1,138,062
Jul 1, 2026	17.57	19.17	16.92	17.94	17.94	-1.32%	1,106,259
Jun 30, 2026	16.60	18.23	16.55	18.18	18.18	9.65%	1,119,696
Jun 29, 2026	16.16	16.75	15.30	16.58	16.58	2.09%	1,103,995
Jun 26, 2026	15.60	16.35	15.52	16.24	16.24	0.25%	3,787,135
Jun 25, 2026	16.77	16.99	15.43	16.20	16.20	0.56%	1,006,287
Jun 24, 2026	17.05	17.05	15.69	16.11	16.11	-5.35%	1,109,106
Jun 23, 2026	17.25	18.42	16.80	17.02	17.02	-6.43%	1,042,182
Jun 22, 2026	18.33	18.67	17.65	18.19	18.19	-1.36%	769,244
Jun 18, 2026	18.45	18.94	17.50	18.44	18.44	1.43%	1,194,623
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