The ONE Group Hospitality, Inc. (STKS)
NASDAQ: STKS · Real-Time Price · USD
2.390
+0.130 (5.75%)
Jan 22, 2026, 4:00 PM EST - Market closed
The ONE Group Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2.30 | 2.41 | 2.30 | 2.39 | 2.39 | 5.75% | 6,745 |
| Jan 21, 2026 | 2.38 | 2.39 | 2.23 | 2.26 | 2.26 | -3.62% | 28,562 |
| Jan 20, 2026 | 2.45 | 2.52 | 2.30 | 2.35 | 2.35 | -8.40% | 46,517 |
| Jan 16, 2026 | 2.35 | 2.65 | 2.35 | 2.56 | 2.56 | 2.81% | 62,428 |
| Jan 15, 2026 | 2.33 | 2.53 | 2.30 | 2.49 | 2.49 | 6.64% | 34,861 |
| Jan 14, 2026 | 2.32 | 2.38 | 2.29 | 2.34 | 2.34 | 0.65% | 37,326 |
| Jan 13, 2026 | 2.41 | 2.50 | 2.31 | 2.32 | 2.32 | -5.69% | 24,652 |
| Jan 12, 2026 | 2.03 | 2.53 | 2.01 | 2.46 | 2.46 | 20.59% | 140,211 |
| Jan 9, 2026 | 2.04 | 2.09 | 2.02 | 2.04 | 2.04 | 0.49% | 39,635 |
| Jan 8, 2026 | 2.07 | 2.12 | 2.03 | 2.03 | 2.03 | -1.46% | 17,905 |
| Jan 7, 2026 | 2.02 | 2.09 | 1.99 | 2.06 | 2.06 | 3.00% | 23,365 |
| Jan 6, 2026 | 1.91 | 2.29 | 1.91 | 2.00 | 2.00 | 3.09% | 155,320 |
| Jan 5, 2026 | 1.87 | 1.95 | 1.84 | 1.94 | 1.94 | 5.43% | 48,674 |
| Jan 2, 2026 | 1.81 | 1.84 | 1.76 | 1.84 | 1.84 | 5.14% | 39,140 |
| Dec 31, 2025 | 1.80 | 1.82 | 1.70 | 1.75 | 1.75 | -2.23% | 33,539 |
| Dec 30, 2025 | 1.78 | 1.80 | 1.76 | 1.79 | 1.79 | - | 20,948 |
| Dec 29, 2025 | 1.78 | 1.80 | 1.75 | 1.79 | 1.79 | -0.56% | 26,086 |
| Dec 26, 2025 | 1.81 | 1.85 | 1.78 | 1.80 | 1.80 | -0.55% | 48,553 |
| Dec 24, 2025 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | 0.56% | 5,323 |
| Dec 23, 2025 | 1.77 | 1.82 | 1.76 | 1.80 | 1.80 | -1.10% | 132,908 |
| Dec 22, 2025 | 1.88 | 1.90 | 1.82 | 1.82 | 1.82 | -3.19% | 32,799 |
| Dec 19, 2025 | 1.89 | 1.91 | 1.85 | 1.88 | 1.88 | -1.05% | 53,539 |
| Dec 18, 2025 | 1.88 | 1.90 | 1.79 | 1.90 | 1.90 | 1.60% | 78,863 |
| Dec 17, 2025 | 1.88 | 1.90 | 1.84 | 1.87 | 1.87 | -0.53% | 13,918 |
| Dec 16, 2025 | 1.91 | 1.92 | 1.84 | 1.88 | 1.88 | -1.05% | 34,330 |
| Dec 15, 2025 | 1.85 | 1.90 | 1.82 | 1.90 | 1.90 | 2.15% | 55,407 |
| Dec 12, 2025 | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -2.11% | 25,672 |
| Dec 11, 2025 | 1.92 | 1.92 | 1.86 | 1.90 | 1.90 | 2.70% | 17,337 |
| Dec 10, 2025 | 1.85 | 1.92 | 1.84 | 1.85 | 1.85 | - | 42,344 |
| Dec 9, 2025 | 1.83 | 1.90 | 1.83 | 1.85 | 1.85 | 0.54% | 18,511 |
| Dec 8, 2025 | 1.96 | 2.02 | 1.82 | 1.84 | 1.84 | -5.64% | 29,936 |
| Dec 5, 2025 | 1.98 | 2.00 | 1.89 | 1.95 | 1.95 | -0.51% | 27,211 |
| Dec 4, 2025 | 1.93 | 2.00 | 1.90 | 1.96 | 1.96 | 0.51% | 11,393 |
| Dec 3, 2025 | 1.90 | 2.02 | 1.90 | 1.95 | 1.95 | 2.63% | 24,347 |
| Dec 2, 2025 | 2.00 | 2.01 | 1.87 | 1.90 | 1.90 | -5.47% | 78,979 |
| Dec 1, 2025 | 2.02 | 2.05 | 1.98 | 2.01 | 2.01 | - | 14,803 |
| Nov 28, 2025 | 2.03 | 2.05 | 2.01 | 2.01 | 2.01 | - | 16,213 |
| Nov 26, 2025 | 1.97 | 2.05 | 1.97 | 2.01 | 2.01 | 1.01% | 39,205 |
| Nov 25, 2025 | 1.85 | 2.02 | 1.82 | 1.99 | 1.99 | 5.85% | 24,686 |
| Nov 24, 2025 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 2.17% | 12,463 |
| Nov 21, 2025 | 1.85 | 1.87 | 1.75 | 1.84 | 1.84 | 1.10% | 14,508 |
| Nov 20, 2025 | 1.86 | 1.93 | 1.78 | 1.82 | 1.82 | -1.62% | 26,519 |
| Nov 19, 2025 | 1.85 | 1.95 | 1.83 | 1.85 | 1.85 | -0.54% | 33,603 |
| Nov 18, 2025 | 1.75 | 1.91 | 1.75 | 1.86 | 1.86 | 5.08% | 102,018 |
| Nov 17, 2025 | 1.81 | 1.84 | 1.77 | 1.77 | 1.77 | -3.28% | 89,894 |
| Nov 14, 2025 | 1.81 | 1.86 | 1.81 | 1.83 | 1.83 | -0.54% | 12,427 |
| Nov 13, 2025 | 1.79 | 1.88 | 1.77 | 1.84 | 1.84 | 2.22% | 88,198 |
| Nov 12, 2025 | 1.83 | 1.86 | 1.80 | 1.80 | 1.80 | -1.64% | 76,387 |
| Nov 11, 2025 | 1.85 | 1.86 | 1.77 | 1.83 | 1.83 | -1.08% | 61,027 |
| Nov 10, 2025 | 1.94 | 1.94 | 1.83 | 1.85 | 1.85 | -1.60% | 30,952 |