Skip to main content

The ONE Group Hospitality, Inc. - Common Stock (NQ: STKS )

2.880 -0.120 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 08, 2025 2.980 3.010 2.823 2.880 60,706 -0.12(-4.00%)
Jan 07, 2025 3.080 3.110 3.000 3.000 64,542 +0.03(+1.01%)
Jan 06, 2025 2.980 3.060 2.940 2.970 119,580 +0.05(+1.71%)
Jan 03, 2025 2.880 3.000 2.861 2.920 129,814 +0.09(+3.18%)
Jan 02, 2025 2.950 2.970 2.780 2.830 85,965 -0.07(-2.41%)
Dec 31, 2024 2.900 0 -0.04(-1.36%)
Dec 30, 2024 2.890 2.990 2.780 2.940 440,503 +0.03(+1.03%)
Dec 27, 2024 2.890 2.950 2.800 2.910 104,504 -0.02(-0.68%)
Dec 26, 2024 2.880 2.950 2.770 2.930 115,246 +0.08(+2.81%)
Dec 24, 2024 2.860 2.870 2.805 2.850 17,671 -0.01(-0.35%)
Dec 23, 2024 2.840 2.870 2.790 2.860 74,218 +0.04(+1.42%)
Dec 20, 2024 2.680 2.865 2.680 2.820 321,086 +0.07(+2.55%)
Dec 19, 2024 2.800 2.870 2.735 2.750 96,918 +0.00(+0.00%)
Dec 18, 2024 2.950 3.020 2.722 2.750 106,532 -0.16(-5.50%)
Dec 17, 2024 2.960 2.970 2.870 2.910 73,643 -0.05(-1.69%)
Dec 16, 2024 3.000 3.070 2.915 2.960 145,160 -0.04(-1.33%)
Dec 13, 2024 3.060 3.100 2.830 3.000 365,322 -0.07(-2.28%)
Dec 12, 2024 3.190 3.260 2.960 3.070 87,140 -0.15(-4.66%)
Dec 11, 2024 3.220 3.525 3.130 3.220 213,431 +0.03(+0.94%)
Dec 10, 2024 3.230 3.515 3.130 3.190 134,381 -0.03(-0.93%)
Dec 09, 2024 3.340 3.425 3.220 3.220 200,538 -0.13(-3.88%)
Dec 06, 2024 3.330 3.400 3.260 3.350 96,264 +0.02(+0.60%)
Dec 05, 2024 3.360 3.510 3.330 3.330 163,191 -0.08(-2.35%)
Dec 04, 2024 3.440 3.510 3.350 3.410 82,245 +0.00(+0.00%)
Dec 03, 2024 3.450 3.520 3.390 3.410 87,025 -0.09(-2.57%)
Dec 02, 2024 3.510 3.550 3.410 3.500 52,553 -0.03(-0.85%)
Nov 29, 2024 3.450 3.560 3.400 3.530 33,920 +0.14(+4.13%)
Nov 27, 2024 3.400 3.475 3.320 3.390 73,640 +0.02(+0.59%)
Nov 26, 2024 3.510 3.635 3.284 3.370 384,863 -0.16(-4.53%)
Nov 25, 2024 3.510 3.770 3.510 3.530 245,865 +0.10(+2.92%)
Nov 22, 2024 3.340 3.440 3.290 3.430 140,209 +0.13(+3.94%)
Nov 21, 2024 3.130 3.330 3.110 3.300 154,128 +0.21(+6.80%)
Nov 20, 2024 3.010 3.140 3.000 3.090 80,917 +0.06(+1.98%)
Nov 19, 2024 2.920 3.050 2.910 3.030 97,222 +0.05(+1.68%)
Nov 18, 2024 3.020 3.100 2.970 2.980 65,730 -0.04(-1.32%)
Nov 15, 2024 3.020 3.050 2.920 3.020 133,913 +0.04(+1.34%)
Nov 14, 2024 3.090 3.160 2.960 2.980 225,922 -0.12(-3.87%)
Nov 13, 2024 3.080 3.190 3.025 3.100 151,029 +0.02(+0.65%)
Nov 12, 2024 3.160 3.160 3.050 3.080 169,164 -0.07(-2.38%)
Nov 11, 2024 3.240 3.270 3.150 3.155 121,559 -0.04(-1.10%)
Nov 08, 2024 3.350 3.450 3.060 3.190 400,587 -0.73(-18.62%)
Nov 07, 2024 3.690 3.930 3.650 3.920 273,096 +0.24(+6.52%)
Nov 06, 2024 3.670 3.870 3.655 3.680 170,425 +0.24(+6.98%)
Nov 05, 2024 3.380 3.470 3.360 3.440 44,346 +0.01(+0.29%)
Nov 04, 2024 3.350 3.580 3.350 3.430 67,819 +0.02(+0.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.