NASDAQ:OSS | Historical Stock Price | ONE STOP SYSTEMS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-02-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.98$1.79$3.27$5.97$10.90$19.912018-02-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.02$2.0237,800——
2019-12-30$1.93$1.9324,200——
2019-12-27$1.85$1.8518,900——
2019-12-26$1.86$1.8630,900——
2019-12-24$1.94$1.9411,600——
2019-12-23$1.83$1.8316,600——
2019-12-20$1.85$1.8541,800——
2019-12-19$1.90$1.9024,300——
2019-12-18$1.94$1.9428,000——
2019-12-17$1.80$1.8044,000——
2019-12-16$1.72$1.7244,000——
2019-12-13$1.76$1.7692,200——
2019-12-12$1.69$1.69144,300——
2019-12-11$1.79$1.7954,900——
2019-12-10$1.78$1.7825,200——
2019-12-09$1.77$1.7759,400——
2019-12-06$1.76$1.7679,400——
2019-12-05$1.78$1.7844,200——
2019-12-04$1.85$1.8565,100——
2019-12-03$1.80$1.8093,000——
2019-12-02$1.93$1.9321,000——
2019-11-29$1.96$1.9654,300——
2019-11-27$1.90$1.90287,800——
2019-11-26$2.07$2.07108,900——
2019-11-25$2.22$2.2246,300——
2019-11-22$2.14$2.1475,400——
2019-11-21$2.20$2.2056,100——
2019-11-20$2.25$2.2517,100——
2019-11-19$2.30$2.309,600——
2019-11-18$2.22$2.2234,200——
2019-11-15$2.34$2.344,700——
2019-11-14$2.37$2.3786,600——
2019-11-13$2.45$2.4524,700——
2019-11-12$2.49$2.4921,600——
2019-11-11$2.54$2.5446,700——
2019-11-08$2.50$2.5080,300——
2019-11-07$2.38$2.3886,900——
2019-11-06$2.31$2.3115,000——
2019-11-05$2.36$2.365,600——
2019-11-04$2.34$2.3425,300——
2019-11-01$2.33$2.3327,400——
2019-10-31$2.30$2.3015,900——
2019-10-30$2.34$2.3423,700——
2019-10-29$2.35$2.3511,100——
2019-10-28$2.39$2.3924,300——
2019-10-25$2.37$2.3796,800——
2019-10-24$2.48$2.4823,700——
2019-10-23$2.53$2.5321,400——
2019-10-22$2.48$2.4840,700——
2019-10-21$2.53$2.5317,500——
2019-10-18$2.55$2.5570,100——
2019-10-17$2.61$2.6113,800——
2019-10-16$2.61$2.6114,700——
2019-10-15$2.65$2.6539,700——
2019-10-14$2.60$2.6019,500——
2019-10-11$2.69$2.69312,100——
2019-10-10$2.67$2.67109,200——
2019-10-09$2.84$2.8436,500——
2019-10-08$3.00$3.0055,500——
2019-10-07$3.07$3.07368,000——
2019-10-04$2.77$2.77272,600——
2019-10-03$2.61$2.61110,000——
2019-10-02$2.83$2.83133,000——
2019-10-01$2.99$2.9923,900——
2019-09-30$2.95$2.9561,100——
2019-09-27$2.99$2.9947,500——
2019-09-26$2.96$2.9655,200——
2019-09-25$2.83$2.8366,600——
2019-09-24$2.88$2.8837,000——
2019-09-23$2.94$2.9421,400——
2019-09-20$2.84$2.8454,900——
2019-09-19$2.73$2.7369,200——
2019-09-18$2.68$2.68122,300——
2019-09-17$2.78$2.7891,900——
2019-09-16$3.00$3.0092,700——
2019-09-13$2.92$2.92123,700——
2019-09-12$2.86$2.86388,200——
2019-09-11$2.40$2.4027,600——
2019-09-10$2.45$2.4547,400——
2019-09-09$2.50$2.5050,100——
2019-09-06$2.50$2.50169,600——
2019-09-05$2.50$2.5073,800——
2019-09-04$2.47$2.47108,800——
2019-09-03$2.50$2.50279,500——
2019-08-30$2.33$2.33173,000——
2019-08-29$2.15$2.1574,900——
2019-08-28$2.10$2.10121,800——
2019-08-27$2.04$2.04158,800——
2019-08-26$1.89$1.8963,000——
2019-08-23$1.78$1.78534,500——
2019-08-22$1.87$1.8766,900——
2019-08-21$1.85$1.8575,600——
2019-08-20$1.77$1.77271,100——
2019-08-19$1.76$1.7654,900——
2019-08-16$1.66$1.6696,400——
2019-08-15$1.71$1.7173,500——
2019-08-14$1.71$1.7193,100——
2019-08-13$1.67$1.6783,300——
2019-08-12$1.65$1.65300,000——
2019-08-09$1.89$1.89465,600——
2019-08-08$1.92$1.922,835,300——
2019-08-07$1.70$1.7021,200——
2019-08-06$1.61$1.6194,000——
2019-08-05$1.69$1.69114,500——
2019-08-02$1.74$1.7476,300——
2019-08-01$1.70$1.7016,500——
2019-07-31$1.66$1.66162,200——
2019-07-30$1.72$1.7243,200——
2019-07-29$1.65$1.6538,800——
2019-07-26$1.63$1.6327,500——
2019-07-25$1.56$1.5611,600——
2019-07-24$1.64$1.6410,300——
2019-07-23$1.57$1.57131,900——
2019-07-22$1.67$1.6767,100——
2019-07-19$1.63$1.63116,300——
2019-07-18$1.65$1.6539,400——
2019-07-17$1.76$1.7676,800——
2019-07-16$1.86$1.8621,700——
2019-07-15$1.95$1.9582,500——
2019-07-12$1.86$1.8653,500——
2019-07-11$1.88$1.8847,700——
2019-07-10$1.97$1.97103,100——
2019-07-09$1.98$1.9869,900——
2019-07-08$2.04$2.04107,900——
2019-07-05$2.11$2.11420,900——
2019-07-03$2.08$2.084,945,700——
2019-07-02$1.65$1.6585,400——
2019-07-01$1.74$1.741,076,700——
2019-06-28$1.71$1.7175,300——
2019-06-27$1.52$1.5280,000——
2019-06-26$1.70$1.7016,800——
2019-06-25$1.75$1.7513,200——
2019-06-24$1.80$1.8022,400——
2019-06-21$1.83$1.8312,100——
2019-06-20$1.84$1.8418,800——
2019-06-19$1.80$1.8029,000——
2019-06-18$1.71$1.7114,000——
2019-06-17$1.72$1.7263,300——
2019-06-14$1.65$1.6582,800——
2019-06-13$1.71$1.7139,800——
2019-06-12$1.82$1.8216,900——
2019-06-11$1.76$1.7617,100——
2019-06-10$1.69$1.6914,900——
2019-06-07$1.67$1.6730,600——
2019-06-06$1.74$1.7437,100——
2019-06-05$1.70$1.7030,400——
2019-06-04$1.80$1.8027,200——
2019-06-03$1.89$1.8923,700——
2019-05-31$1.79$1.7915,200——
2019-05-30$1.85$1.8531,500——
2019-05-29$1.92$1.9229,500——
2019-05-28$1.86$1.8650,900——
2019-05-24$1.86$1.8648,700——
2019-05-23$1.92$1.9218,600——
2019-05-22$1.99$1.9915,400——
2019-05-21$2.01$2.0121,400——
2019-05-20$1.96$1.9627,000——
2019-05-17$2.00$2.0037,500——
2019-05-16$2.11$2.1142,200——
2019-05-15$2.10$2.1015,200——
2019-05-14$2.11$2.1150,500——
2019-05-13$2.16$2.1662,200——
2019-05-10$2.18$2.18121,600——
2019-05-09$2.42$2.42100,100——
2019-05-08$2.32$2.3211,900——
2019-05-07$2.38$2.3828,600——
2019-05-06$2.37$2.3718,900——
2019-05-03$2.35$2.3535,800——
2019-05-02$2.27$2.2725,500——
2019-05-01$2.32$2.3225,200——
2019-04-30$2.33$2.3342,000——
2019-04-29$2.47$2.4737,600——
2019-04-26$2.37$2.3720,700——
2019-04-25$2.41$2.4138,300——
2019-04-24$2.40$2.4048,600——
2019-04-23$2.30$2.3027,200——
2019-04-22$2.40$2.4054,100——
2019-04-18$2.44$2.4445,600——
2019-04-17$2.41$2.4178,300——
2019-04-16$2.58$2.5824,200——
2019-04-15$2.60$2.6054,300——
2019-04-12$2.63$2.6366,400——
2019-04-11$2.58$2.5872,400——
2019-04-10$2.51$2.5144,100——
2019-04-09$2.54$2.54133,200——
2019-04-08$2.55$2.5597,000——
2019-04-05$2.58$2.58244,600——
2019-04-04$2.36$2.36156,500——
2019-04-03$2.15$2.15117,700——
2019-04-02$2.14$2.1481,900——
2019-04-01$2.18$2.18138,900——
2019-03-29$2.04$2.0477,500——
2019-03-28$2.13$2.1397,000——
2019-03-27$1.94$1.94263,100——
2019-03-26$2.18$2.18312,900——
2019-03-25$2.28$2.28315,800——
2019-03-22$2.40$2.401,680,800——
2019-03-21$2.52$2.523,772,600——
2019-03-20$2.63$2.6336,600——
2019-03-19$2.45$2.4526,200——
2019-03-18$2.22$2.225,700——
2019-03-15$2.37$2.377,400——
2019-03-14$2.22$2.222,600——
2019-03-13$2.20$2.2057,800——
2019-03-12$2.19$2.1919,500——
2019-03-11$2.11$2.1117,200——
2019-03-08$2.15$2.15600——
2019-03-07$2.20$2.204,200——
2019-03-06$2.15$2.1516,100——
2019-03-05$2.31$2.316,300——
2019-03-04$2.25$2.2513,700——
2019-03-01$2.25$2.254,200——
2019-02-28$2.23$2.231,300——
2019-02-27$2.29$2.292,700——
2019-02-26$2.33$2.33700——
2019-02-25$2.41$2.4136,100——
2019-02-22$2.36$2.369,100——
2019-02-21$2.63$2.6320,100——
2019-02-20$2.45$2.4520,300——
2019-02-19$2.48$2.486,600——
2019-02-15$2.63$2.637,600——
2019-02-14$2.63$2.632,700——
2019-02-13$2.43$2.4311,200——
2019-02-12$2.58$2.5815,600——
2019-02-11$2.47$2.473,300——
2019-02-08$2.43$2.4311,500——
2019-02-07$2.63$2.6314,200——
2019-02-06$2.36$2.3652,500——
2019-02-05$2.54$2.542,000——
2019-02-04$2.46$2.4655,200——
2019-02-01$2.43$2.436,700——
2019-01-31$2.48$2.486,200——
2019-01-30$2.25$2.259,500——
2019-01-29$2.20$2.202,400——
2019-01-28$2.30$2.302,700——
2019-01-25$2.30$2.302,600——
2019-01-24$2.30$2.3017,300——
2019-01-23$2.33$2.3317,600——
2019-01-22$2.35$2.357,900——
2019-01-18$2.44$2.4414,200——
2019-01-17$2.40$2.4016,200——
2019-01-16$2.29$2.2925,300——
2019-01-15$2.50$2.5023,100——
2019-01-14$2.39$2.3915,800——
2019-01-11$2.33$2.3326,100——
2019-01-10$2.23$2.2322,900——
2019-01-09$2.25$2.257,700——
2019-01-08$2.15$2.152,100——
2019-01-07$2.23$2.2338,800——
2019-01-04$2.25$2.2516,000——
2019-01-03$2.09$2.0976,900——
2019-01-02$2.07$2.0717,700——