Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.220 -0.040 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 3.270 3.325 3.130 3.220 90,356 -0.04(-1.23%)
Feb 13, 2025 3.190 3.270 3.170 3.260 60,498 +0.11(+3.49%)
Feb 12, 2025 3.090 3.220 3.010 3.150 93,743 -0.02(-0.63%)
Feb 11, 2025 2.990 3.340 2.890 3.170 157,024 -0.03(-0.94%)
Feb 10, 2025 3.340 3.430 3.200 3.200 78,568 -0.10(-3.03%)
Feb 07, 2025 3.525 3.525 3.215 3.300 92,765 -0.17(-4.90%)
Feb 06, 2025 3.570 3.570 3.420 3.470 53,732 -0.07(-1.98%)
Feb 05, 2025 3.650 3.719 3.510 3.540 43,643 -0.11(-3.01%)
Feb 04, 2025 3.710 3.710 3.610 3.650 43,387 -0.03(-0.82%)
Feb 03, 2025 3.580 3.710 3.530 3.680 49,792 -0.07(-1.87%)
Jan 31, 2025 3.920 3.920 3.680 3.750 77,813 -0.14(-3.60%)
Jan 30, 2025 3.850 3.980 3.750 3.890 61,675 +0.07(+1.83%)
Jan 29, 2025 3.720 3.860 3.720 3.820 37,146 +0.10(+2.69%)
Jan 28, 2025 3.870 3.870 3.710 3.720 99,228 -0.13(-3.38%)
Jan 27, 2025 3.730 3.880 3.470 3.850 88,807 +0.12(+3.22%)
Jan 24, 2025 3.480 3.750 3.480 3.730 179,633 +0.23(+6.57%)
Jan 23, 2025 3.450 3.548 3.435 3.500 75,872 +0.05(+1.45%)
Jan 22, 2025 3.410 3.470 3.362 3.450 89,592 +0.04(+1.17%)
Jan 21, 2025 3.310 3.500 3.240 3.410 98,215 +0.09(+2.71%)
Jan 17, 2025 3.410 3.468 3.310 3.320 277,939 -0.04(-1.19%)
Jan 16, 2025 3.410 3.410 3.225 3.360 72,083 -0.06(-1.75%)
Jan 15, 2025 3.250 3.470 3.180 3.420 176,598 +0.24(+7.55%)
Jan 14, 2025 3.040 3.231 3.030 3.180 107,545 +0.09(+2.91%)
Jan 13, 2025 2.840 3.100 2.770 3.090 142,886 +0.25(+8.80%)
Jan 10, 2025 2.840 2.890 2.745 2.840 107,595 -0.04(-1.39%)
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 95,153 +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%)
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.