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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.10$2.1044,700——
2023-12-28$2.15$2.157,000——
2023-12-27$2.16$2.1626,500——
2023-12-26$2.10$2.1041,000——
2023-12-22$1.92$1.9213,700——
2023-12-21$1.94$1.9418,500——
2023-12-20$1.91$1.9115,200——
2023-12-19$1.90$1.9029,400——
2023-12-18$1.90$1.9071,400——
2023-12-15$1.89$1.8947,800——
2023-12-14$1.92$1.9213,900——
2023-12-13$1.87$1.8721,300——
2023-12-12$1.88$1.8828,700——
2023-12-11$1.87$1.8745,400——
2023-12-08$1.97$1.9716,900——
2023-12-07$1.92$1.9218,400——
2023-12-06$1.92$1.928,000——
2023-12-05$1.92$1.9219,300——
2023-12-04$1.92$1.9247,800——
2023-12-01$2.10$2.109,100——
2023-11-30$2.06$2.0615,400——
2023-11-29$2.07$2.0716,400——
2023-11-28$2.11$2.1118,600——
2023-11-27$2.04$2.0417,000——
2023-11-24$2.10$2.106,100——
2023-11-22$2.03$2.035,000——
2023-11-21$2.06$2.0618,800——
2023-11-20$2.14$2.148,800——
2023-11-17$2.09$2.0911,800——
2023-11-16$2.14$2.146,000——
2023-11-15$2.11$2.1130,200——
2023-11-14$2.02$2.0212,300——
2023-11-13$2.04$2.045,300——
2023-11-10$2.01$2.0116,800——
2023-11-09$1.97$1.9710,400——
2023-11-08$1.99$1.9913,500——
2023-11-07$2.16$2.1610,500——
2023-11-06$2.12$2.1210,600——
2023-11-03$2.12$2.1226,600——
2023-11-02$2.13$2.138,200——
2023-11-01$2.01$2.0114,900——
2023-10-31$2.03$2.0320,300——
2023-10-30$2.04$2.0414,800——
2023-10-27$2.03$2.037,900——
2023-10-26$2.00$2.0010,300——
2023-10-25$1.95$1.9553,900——
2023-10-24$1.92$1.929,500——
2023-10-23$1.93$1.9314,600——
2023-10-20$1.97$1.9731,400——
2023-10-19$1.99$1.9932,300——
2023-10-18$2.05$2.0532,900——
2023-10-17$2.04$2.0423,000——
2023-10-16$2.03$2.0325,300——
2023-10-13$2.04$2.0449,300——
2023-10-12$2.05$2.0515,500——
2023-10-11$2.08$2.0817,400——
2023-10-10$2.12$2.1236,000——
2023-10-09$2.03$2.0335,600——
2023-10-06$2.04$2.0431,900——
2023-10-05$1.89$1.8920,100——
2023-10-04$1.87$1.8711,400——
2023-10-03$1.92$1.9217,300——
2023-10-02$1.88$1.8827,000——
2023-09-29$1.85$1.8542,500——
2023-09-28$1.78$1.7812,900——
2023-09-27$1.84$1.8443,100——
2023-09-26$1.80$1.8051,600——
2023-09-25$1.58$1.5814,200——
2023-09-22$1.60$1.6028,100——
2023-09-21$1.58$1.5815,200——
2023-09-20$1.62$1.6218,300——
2023-09-19$1.66$1.6633,100——
2023-09-18$1.70$1.7044,100——
2023-09-15$1.65$1.6549,400——
2023-09-14$1.70$1.7030,800——
2023-09-13$1.70$1.7088,800——
2023-09-12$1.75$1.7539,400——
2023-09-11$1.78$1.7843,000——
2023-09-08$1.86$1.8619,100——
2023-09-07$1.85$1.85101,700——
2023-09-06$1.89$1.8966,400——
2023-09-05$1.89$1.8955,000——
2023-09-01$1.96$1.9663,300——
2023-08-31$1.99$1.9919,800——
2023-08-30$2.04$2.0467,900——
2023-08-29$2.15$2.1579,500——
2023-08-28$2.04$2.0471,500——
2023-08-25$2.05$2.0562,600——
2023-08-24$2.10$2.10160,400——
2023-08-23$2.15$2.15428,400——
2023-08-22$1.66$1.6644,400——
2023-08-21$1.72$1.72191,400——
2023-08-18$1.77$1.7786,000——
2023-08-17$1.70$1.70128,300——
2023-08-16$1.74$1.74126,000——
2023-08-15$1.77$1.77204,300——
2023-08-14$1.90$1.90618,400——
2023-08-11$2.37$2.37313,100——
2023-08-10$3.22$3.2254,300——
2023-08-09$3.26$3.26118,400——
2023-08-08$3.16$3.1635,000——
2023-08-07$3.03$3.0324,400——
2023-08-04$3.06$3.0623,500——
2023-08-03$3.01$3.0136,700——
2023-08-02$3.25$3.2571,300——
2023-08-01$3.22$3.22284,700——
2023-07-31$2.84$2.84284,900——
2023-07-28$2.85$2.8586,800——
2023-07-27$2.78$2.7830,700——
2023-07-26$2.90$2.909,700——
2023-07-25$2.91$2.9114,000——
2023-07-24$2.89$2.8916,500——
2023-07-21$2.83$2.8318,900——
2023-07-20$2.90$2.9017,300——
2023-07-19$2.81$2.8119,500——
2023-07-18$2.83$2.8330,600——
2023-07-17$2.80$2.8060,200——
2023-07-14$2.86$2.865,400——
2023-07-13$2.89$2.8919,400——
2023-07-12$2.89$2.8919,200——
2023-07-11$2.86$2.8618,900——
2023-07-10$2.84$2.8443,600——
2023-07-07$2.85$2.8519,700——
2023-07-06$2.83$2.8343,000——
2023-07-05$2.88$2.8853,600——
2023-07-03$2.87$2.8726,700——
2023-06-30$2.87$2.8714,400——
2023-06-29$2.89$2.8921,100——
2023-06-28$2.77$2.7732,200——
2023-06-27$2.78$2.7834,900——
2023-06-26$2.80$2.8038,000——
2023-06-23$2.87$2.8742,200——
2023-06-22$3.05$3.0536,600——
2023-06-21$3.20$3.2054,300——
2023-06-20$3.17$3.1789,200——
2023-06-16$3.41$3.41103,300——
2023-06-15$3.01$3.0118,000——
2023-06-14$3.06$3.0670,700——
2023-06-13$2.91$2.9126,200——
2023-06-12$2.93$2.9345,900——
2023-06-09$2.89$2.8911,800——
2023-06-08$2.97$2.9729,600——
2023-06-07$2.98$2.9845,200——
2023-06-06$3.07$3.0748,000——
2023-06-05$2.95$2.9577,300——
2023-06-02$2.95$2.9560,000——
2023-06-01$2.67$2.6718,400——
2023-05-31$2.51$2.51221,600——
2023-05-30$2.58$2.58124,300——
2023-05-26$2.44$2.4443,900——
2023-05-25$2.48$2.4811,100——
2023-05-24$2.50$2.508,600——
2023-05-23$2.48$2.489,400——
2023-05-22$2.48$2.4813,000——
2023-05-19$2.49$2.494,500——
2023-05-18$2.48$2.487,600——
2023-05-17$2.44$2.447,600——
2023-05-16$2.49$2.4921,900——
2023-05-15$2.48$2.4810,400——
2023-05-12$2.56$2.5623,600——
2023-05-11$2.70$2.7018,900——
2023-05-10$2.61$2.6150,500——
2023-05-09$2.47$2.4717,200——
2023-05-08$2.44$2.4416,100——
2023-05-05$2.45$2.454,400——
2023-05-04$2.50$2.5016,400——
2023-05-03$2.44$2.4413,700——
2023-05-02$2.44$2.4410,500——
2023-05-01$2.45$2.452,800——
2023-04-28$2.47$2.473,200——
2023-04-27$2.46$2.462,700——
2023-04-26$2.46$2.466,000——
2023-04-25$2.42$2.4240,600——
2023-04-24$2.45$2.4521,800——
2023-04-21$2.43$2.43269,500——
2023-04-20$2.50$2.506,800——
2023-04-19$2.48$2.4823,800——
2023-04-18$2.47$2.477,400——
2023-04-17$2.47$2.4719,900——
2023-04-14$2.46$2.466,100——
2023-04-13$2.49$2.494,300——
2023-04-12$2.47$2.4713,400——
2023-04-11$2.47$2.4722,200——
2023-04-10$2.47$2.4712,700——
2023-04-06$2.50$2.501,200——
2023-04-05$2.48$2.48800——
2023-04-04$2.47$2.4711,100——
2023-04-03$2.50$2.5020,500——
2023-03-31$2.48$2.4826,700——
2023-03-30$2.51$2.5113,200——
2023-03-29$2.46$2.4629,000——
2023-03-28$2.44$2.4421,200——
2023-03-27$2.50$2.5029,300——
2023-03-24$2.58$2.58106,200——
2023-03-23$2.68$2.68114,200——
2023-03-22$2.45$2.4534,700——
2023-03-21$2.53$2.5338,900——
2023-03-20$2.47$2.4754,600——
2023-03-17$2.61$2.6130,700——
2023-03-16$2.65$2.659,500——
2023-03-15$2.64$2.6424,200——
2023-03-14$2.64$2.6434,200——
2023-03-13$2.67$2.6713,800——
2023-03-10$2.74$2.749,600——
2023-03-09$2.75$2.7510,700——
2023-03-08$2.87$2.878,700——
2023-03-07$2.82$2.829,200——
2023-03-06$2.85$2.8513,700——
2023-03-03$2.91$2.9110,000——
2023-03-02$2.84$2.8433,900——
2023-03-01$2.89$2.8913,300——
2023-02-28$2.88$2.887,400——
2023-02-27$2.88$2.8832,300——
2023-02-24$2.93$2.9324,700——
2023-02-23$2.97$2.9722,700——
2023-02-22$3.00$3.0036,100——
2023-02-21$3.07$3.0731,000——
2023-02-17$3.16$3.166,500——
2023-02-16$3.12$3.1214,200——
2023-02-15$3.15$3.1530,700——
2023-02-14$3.22$3.2242,400——
2023-02-13$3.28$3.2817,800——
2023-02-10$3.26$3.2693,000——
2023-02-09$3.49$3.49160,400——
2023-02-08$3.50$3.507,900——
2023-02-07$3.62$3.6214,600——
2023-02-06$3.55$3.5511,600——
2023-02-03$3.51$3.517,000——
2023-02-02$3.50$3.5013,400——
2023-02-01$3.45$3.455,700——
2023-01-31$3.53$3.5352,900——
2023-01-30$3.50$3.5023,700——
2023-01-27$3.38$3.387,400——
2023-01-26$3.34$3.343,000——
2023-01-25$3.37$3.379,100——
2023-01-24$3.33$3.338,900——
2023-01-23$3.29$3.294,900——
2023-01-20$3.28$3.284,000——
2023-01-19$3.36$3.3610,900——
2023-01-18$3.28$3.2835,700——
2023-01-17$3.25$3.2548,000——
2023-01-13$3.16$3.1615,600——
2023-01-12$2.98$2.983,000——
2023-01-11$2.94$2.9417,200——
2023-01-10$2.97$2.973,500——
2023-01-09$2.93$2.9316,300——
2023-01-06$3.01$3.017,700——
2023-01-05$3.02$3.023,900——
2023-01-04$2.97$2.979,200——
2023-01-03$3.02$3.0224,800——