Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.095 +0.225 (+5.81%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 12, 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 (%)
May 09, 2025 3.550 4.110 3.550 3.870 168,745 +0.35(+9.94%)
May 08, 2025 3.270 3.560 3.055 3.520 73,700 +0.40(+12.82%)
May 07, 2025 3.080 3.150 2.980 3.120 35,710 +0.06(+1.96%)
May 06, 2025 2.950 3.080 2.945 3.060 41,998 +0.05(+1.66%)
May 05, 2025 3.090 3.100 3.000 3.010 24,442 -0.09(-2.90%)
May 02, 2025 3.080 3.140 2.994 3.100 48,016 +0.04(+1.31%)
May 01, 2025 3.020 3.080 2.970 3.060 62,286 +0.05(+1.66%)
Apr 30, 2025 2.910 3.070 2.870 3.010 66,428 +0.01(+0.33%)
Apr 29, 2025 3.020 3.050 2.945 3.000 42,253 -0.03(-0.99%)
Apr 28, 2025 2.930 3.030 2.880 3.030 73,406 +0.11(+3.77%)
Apr 25, 2025 2.850 2.930 2.810 2.920 63,678 +0.04(+1.39%)
Apr 24, 2025 2.960 3.010 2.860 2.880 51,623 -0.08(-2.70%)
Apr 23, 2025 3.000 3.000 2.855 2.960 55,716 +0.09(+3.14%)
Apr 22, 2025 2.730 2.880 2.730 2.870 35,603 +0.08(+2.87%)
Apr 21, 2025 2.700 2.810 2.690 2.790 52,523 +0.01(+0.36%)
Apr 17, 2025 2.700 2.790 2.621 2.780 69,134 +0.08(+2.96%)
Apr 16, 2025 2.760 2.830 2.620 2.700 112,355 -0.06(-2.35%)
Apr 15, 2025 2.650 2.812 2.650 2.765 31,937 +0.10(+3.56%)
Apr 14, 2025 2.990 2.990 2.570 2.670 307,028 -0.29(-9.80%)
Apr 11, 2025 2.910 2.970 2.720 2.960 62,780 +0.11(+3.86%)
Apr 10, 2025 2.890 2.900 2.710 2.850 53,958 -0.18(-5.94%)
Apr 09, 2025 2.700 3.130 2.630 3.030 93,771 +0.32(+11.81%)
Apr 08, 2025 2.920 2.930 2.660 2.710 103,802 -0.06(-2.17%)
Apr 07, 2025 2.720 2.875 2.600 2.770 97,636 -0.03(-1.07%)
Apr 04, 2025 2.720 2.815 2.720 2.800 89,007 -0.03(-1.06%)
Apr 03, 2025 3.000 3.000 2.750 2.830 72,895 -0.37(-11.56%)
Apr 02, 2025 2.990 3.220 2.930 3.200 72,556 +0.17(+5.61%)
Apr 01, 2025 2.960 3.040 2.930 3.030 28,495 +0.04(+1.34%)
Mar 31, 2025 2.910 3.110 2.851 2.990 95,191 +0.00(+0.00%)
Mar 28, 2025 2.950 3.020 2.880 2.990 59,918 -0.03(-0.99%)
Mar 27, 2025 2.920 3.028 2.900 3.020 32,919 +0.12(+4.14%)
Mar 26, 2025 2.900 3.030 2.830 2.900 50,038 -0.05(-1.69%)
Mar 25, 2025 2.900 3.040 2.900 2.950 96,867 +0.06(+2.08%)
Mar 24, 2025 2.910 2.970 2.830 2.890 52,987 +0.09(+3.21%)
Mar 21, 2025 2.630 2.825 2.630 2.800 114,991 +0.11(+4.09%)
Mar 20, 2025 2.640 2.780 2.640 2.690 37,456 -0.05(-1.82%)
Mar 19, 2025 2.590 2.760 2.590 2.740 30,281 +0.14(+5.38%)
Mar 18, 2025 2.580 2.710 2.500 2.600 77,801 +0.02(+0.78%)
Mar 17, 2025 2.640 2.747 2.570 2.580 36,163 -0.09(-3.37%)
Mar 14, 2025 2.620 2.680 2.490 2.670 59,718 +0.22(+8.98%)
Mar 13, 2025 2.560 2.560 2.370 2.450 119,981 -0.08(-3.16%)
Mar 12, 2025 2.560 2.600 2.480 2.530 78,158 -0.01(-0.20%)
Mar 11, 2025 2.930 2.930 2.520 2.535 107,290 -0.33(-11.67%)
Mar 10, 2025 2.970 3.020 2.820 2.870 125,055 -0.11(-3.69%)
Mar 07, 2025 2.960 3.060 2.910 2.980 71,910 -0.02(-0.67%)
Mar 06, 2025 3.050 3.132 2.960 3.000 70,837 -0.10(-3.23%)
Mar 05, 2025 2.990 3.120 2.990 3.100 50,918 +0.12(+4.03%)
Mar 04, 2025 3.120 3.200 2.950 2.980 128,737 -0.21(-6.58%)
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 Of Service.