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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.00$4.00140,400——
2020-12-30$4.00$4.00310,100——
2020-12-29$3.61$3.61520,300——
2020-12-28$4.07$4.072,013,500——
2020-12-24$3.69$3.69605,600——
2020-12-23$3.17$3.17206,300——
2020-12-22$2.99$2.9974,600——
2020-12-21$2.98$2.9881,100——
2020-12-18$2.96$2.96163,400——
2020-12-17$3.09$3.09206,000——
2020-12-16$2.97$2.9780,100——
2020-12-15$2.95$2.95148,400——
2020-12-14$2.80$2.80294,200——
2020-12-11$2.78$2.78307,100——
2020-12-10$2.73$2.7392,300——
2020-12-09$2.71$2.71171,300——
2020-12-08$2.68$2.68103,900——
2020-12-07$2.74$2.7488,300——
2020-12-04$2.73$2.73115,200——
2020-12-03$2.73$2.7349,600——
2020-12-02$2.76$2.76131,000——
2020-12-01$2.89$2.89195,100——
2020-11-30$2.70$2.7096,200——
2020-11-27$2.70$2.70150,300——
2020-11-25$2.57$2.57108,500——
2020-11-24$2.54$2.54134,500——
2020-11-23$2.38$2.38155,900——
2020-11-20$2.34$2.3449,600——
2020-11-19$2.31$2.3171,000——
2020-11-18$2.26$2.2692,800——
2020-11-17$2.27$2.2754,300——
2020-11-16$2.31$2.31126,200——
2020-11-13$2.35$2.35222,800——
2020-11-12$2.59$2.591,035,000——
2020-11-11$2.35$2.3566,000——
2020-11-10$2.40$2.4044,100——
2020-11-09$2.39$2.39145,400——
2020-11-06$2.37$2.3738,400——
2020-11-05$2.33$2.3388,900——
2020-11-04$2.35$2.3532,000——
2020-11-03$2.28$2.2867,100——
2020-11-02$2.22$2.2240,600——
2020-10-30$2.24$2.2480,100——
2020-10-29$2.25$2.2578,500——
2020-10-28$2.17$2.1746,700——
2020-10-27$2.22$2.22130,000——
2020-10-26$2.30$2.30102,200——
2020-10-23$2.37$2.3763,800——
2020-10-22$2.33$2.3355,400——
2020-10-21$2.37$2.3728,800——
2020-10-20$2.30$2.3058,900——
2020-10-19$2.40$2.4054,400——
2020-10-16$2.43$2.4399,400——
2020-10-15$2.32$2.3280,400——
2020-10-14$2.28$2.28123,600——
2020-10-13$2.32$2.3294,500——
2020-10-12$2.30$2.3070,300——
2020-10-09$2.32$2.3292,500——
2020-10-08$2.27$2.2753,100——
2020-10-07$2.18$2.1852,300——
2020-10-06$2.20$2.20163,900——
2020-10-05$2.18$2.1883,700——
2020-10-02$2.13$2.1397,100——
2020-10-01$2.14$2.1477,000——
2020-09-30$2.10$2.1099,100——
2020-09-29$2.13$2.13120,200——
2020-09-28$2.21$2.21139,700——
2020-09-25$2.14$2.1463,200——
2020-09-24$2.10$2.10139,300——
2020-09-23$2.18$2.18104,500——
2020-09-22$2.21$2.2154,800——
2020-09-21$2.25$2.25120,000——
2020-09-18$2.28$2.28156,400——
2020-09-17$2.35$2.3589,600——
2020-09-16$2.31$2.31109,600——
2020-09-15$2.26$2.26154,400——
2020-09-14$2.30$2.30224,300——
2020-09-11$2.29$2.29164,900——
2020-09-10$2.32$2.32223,200——
2020-09-09$2.45$2.45181,800——
2020-09-08$2.46$2.46164,100——
2020-09-04$2.44$2.44282,300——
2020-09-03$2.39$2.39485,100——
2020-09-02$2.68$2.68205,000——
2020-09-01$2.73$2.73338,700——
2020-08-31$2.54$2.54170,700——
2020-08-28$2.60$2.60138,700——
2020-08-27$2.52$2.52210,000——
2020-08-26$2.56$2.56440,500——
2020-08-25$2.80$2.801,347,400——
2020-08-24$2.34$2.34454,300——
2020-08-21$2.48$2.48242,900——
2020-08-20$2.44$2.44624,200——
2020-08-19$2.34$2.34185,600——
2020-08-18$2.28$2.28182,700——
2020-08-17$2.29$2.29208,700——
2020-08-14$2.34$2.34145,600——
2020-08-13$2.31$2.31135,200——
2020-08-12$2.30$2.30171,300——
2020-08-11$2.22$2.22437,500——
2020-08-10$2.50$2.50267,500——
2020-08-07$2.69$2.691,049,900——
2020-08-06$2.77$2.77451,000——
2020-08-05$2.89$2.89957,200——
2020-08-04$2.96$2.963,669,700——
2020-08-03$2.48$2.48560,700——
2020-07-31$2.16$2.1680,900——
2020-07-30$2.25$2.25111,800——
2020-07-29$2.13$2.1356,900——
2020-07-28$2.12$2.1275,600——
2020-07-27$2.17$2.17101,600——
2020-07-24$2.20$2.20166,000——
2020-07-23$2.22$2.22103,200——
2020-07-22$2.25$2.25156,300——
2020-07-21$2.38$2.38215,800——
2020-07-20$2.41$2.41289,700——
2020-07-17$2.57$2.57844,500——
2020-07-16$2.43$2.43356,000——
2020-07-15$2.37$2.37333,000——
2020-07-14$2.28$2.28593,500——
2020-07-13$2.38$2.385,137,000——
2020-07-10$1.95$1.9593,400——
2020-07-09$1.93$1.93153,700——
2020-07-08$2.00$2.00100,600——
2020-07-07$2.00$2.00141,400——
2020-07-06$2.09$2.09194,400——
2020-07-02$2.00$2.0061,300——
2020-07-01$2.00$2.0099,600——
2020-06-30$1.97$1.97141,100——
2020-06-29$1.95$1.95186,900——
2020-06-26$2.00$2.00225,400——
2020-06-25$2.08$2.08216,900——
2020-06-24$2.01$2.01355,200——
2020-06-23$2.14$2.14863,000——
2020-06-22$2.19$2.193,721,700——
2020-06-19$1.99$1.99443,000——
2020-06-18$1.79$1.79116,600——
2020-06-17$1.80$1.8098,900——
2020-06-16$1.81$1.81160,900——
2020-06-15$2.00$2.00679,200——
2020-06-12$1.68$1.6818,400——
2020-06-11$1.71$1.7131,700——
2020-06-10$1.86$1.8624,500——
2020-06-09$1.92$1.9232,100——
2020-06-08$1.75$1.7523,400——
2020-06-05$1.77$1.7764,100——
2020-06-04$1.77$1.7717,900——
2020-06-03$1.66$1.6652,700——
2020-06-02$1.66$1.6691,100——
2020-06-01$1.70$1.7032,100——
2020-05-29$1.70$1.7032,500——
2020-05-28$1.68$1.6838,900——
2020-05-27$1.66$1.6627,100——
2020-05-26$1.65$1.6522,900——
2020-05-22$1.69$1.6911,800——
2020-05-21$1.70$1.7063,500——
2020-05-20$1.70$1.7025,900——
2020-05-19$1.63$1.63133,000——
2020-05-18$1.70$1.7074,800——
2020-05-15$1.69$1.69155,500——
2020-05-14$1.72$1.7266,900——
2020-05-13$1.71$1.7194,900——
2020-05-12$1.89$1.8915,700——
2020-05-11$1.89$1.8984,000——
2020-05-08$1.90$1.9026,100——
2020-05-07$1.85$1.8544,000——
2020-05-06$1.84$1.8426,100——
2020-05-05$1.68$1.6866,400——
2020-05-04$1.77$1.7752,300——
2020-05-01$1.67$1.6762,500——
2020-04-30$1.59$1.59465,400——
2020-04-29$1.40$1.4044,100——
2020-04-28$1.42$1.4273,200——
2020-04-27$1.39$1.397,100——
2020-04-24$1.30$1.3016,500——
2020-04-23$1.38$1.389,100——
2020-04-22$1.28$1.287,100——
2020-04-21$1.32$1.3217,500——
2020-04-20$1.25$1.2519,300——
2020-04-17$1.38$1.3845,600——
2020-04-16$1.35$1.3530,200——
2020-04-15$1.43$1.436,600——
2020-04-14$1.45$1.456,200——
2020-04-13$1.39$1.3920,500——
2020-04-09$1.43$1.4322,700——
2020-04-08$1.36$1.3620,000——
2020-04-07$1.27$1.2742,700——
2020-04-06$1.26$1.2619,800——
2020-04-03$1.25$1.2541,300——
2020-04-02$1.17$1.17142,700——
2020-04-01$1.35$1.35125,900——
2020-03-31$1.44$1.4441,600——
2020-03-30$1.46$1.46159,200——
2020-03-27$1.51$1.51279,000——
2020-03-26$1.45$1.45176,200——
2020-03-25$1.30$1.30130,500——
2020-03-24$1.30$1.30139,200——
2020-03-23$1.03$1.0338,100——
2020-03-20$1.05$1.0541,500——
2020-03-19$1.07$1.0742,700——
2020-03-18$1.00$1.0050,200——
2020-03-17$1.03$1.0374,900——
2020-03-16$1.03$1.03166,600——
2020-03-13$1.43$1.43129,400——
2020-03-12$1.40$1.4076,400——
2020-03-11$1.56$1.5653,500——
2020-03-10$1.66$1.6652,400——
2020-03-09$1.67$1.6754,500——
2020-03-06$1.75$1.75372,200——
2020-03-05$2.00$2.0042,300——
2020-03-04$2.08$2.08156,500——
2020-03-03$1.99$1.99157,900——
2020-03-02$2.19$2.19103,500——
2020-02-28$2.13$2.13117,200——
2020-02-27$2.34$2.3498,400——
2020-02-26$2.49$2.4945,000——
2020-02-25$2.46$2.46123,400——
2020-02-24$2.57$2.5757,100——
2020-02-21$2.69$2.6931,000——
2020-02-20$2.69$2.6930,900——
2020-02-19$2.70$2.7019,100——
2020-02-18$2.70$2.7064,700——
2020-02-14$2.70$2.7019,900——
2020-02-13$2.73$2.7380,600——
2020-02-12$2.71$2.7179,900——
2020-02-11$2.85$2.85248,600——
2020-02-10$2.70$2.7049,300——
2020-02-07$2.72$2.7229,000——
2020-02-06$2.74$2.7451,500——
2020-02-05$2.75$2.7563,800——
2020-02-04$2.75$2.75116,200——
2020-02-03$2.72$2.72111,800——
2020-01-31$2.73$2.7324,700——
2020-01-30$2.70$2.7049,400——
2020-01-29$2.72$2.72152,100——
2020-01-28$2.71$2.7173,700——
2020-01-27$2.79$2.79187,300——
2020-01-24$2.75$2.75381,300——
2020-01-23$2.89$2.89838,000——
2020-01-22$2.58$2.584,385,900——
2020-01-21$2.05$2.0523,000——
2020-01-17$2.05$2.0522,900——
2020-01-16$2.03$2.0317,200——
2020-01-15$2.03$2.0321,300——
2020-01-14$2.02$2.0212,200——
2020-01-13$2.05$2.0519,300——
2020-01-10$2.05$2.0514,500——
2020-01-09$2.05$2.0513,200——
2020-01-08$2.02$2.0213,000——
2020-01-07$2.12$2.1240,700——
2020-01-06$2.14$2.1421,700——
2020-01-03$2.15$2.1523,900——
2020-01-02$2.17$2.1720,900——