The ONE Group Hospitality, Inc. (STKS)
NASDAQ: STKS · Real-Time Price · USD
1.750
-0.040 (-2.23%)
Dec 31, 2025, 4:00 PM EST - Market closed
The ONE Group Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 1.96 | 2.07 | 1.85 | 1.88 | 1.88 | -4.08% | 203,325 |
| Nov 6, 2025 | 2.11 | 2.15 | 1.86 | 1.96 | 1.96 | -6.67% | 139,556 |
| Nov 5, 2025 | 2.12 | 2.19 | 2.10 | 2.10 | 2.10 | -0.71% | 93,854 |
| Nov 4, 2025 | 2.15 | 2.20 | 2.10 | 2.12 | 2.12 | -3.86% | 49,739 |
| Nov 3, 2025 | 2.29 | 2.44 | 2.17 | 2.20 | 2.20 | -3.08% | 79,275 |
| Oct 31, 2025 | 2.38 | 2.40 | 2.25 | 2.27 | 2.27 | -6.20% | 78,067 |
| Oct 30, 2025 | 2.47 | 2.47 | 2.38 | 2.42 | 2.42 | -2.42% | 82,871 |
| Oct 29, 2025 | 2.51 | 2.57 | 2.46 | 2.48 | 2.48 | -1.59% | 78,840 |
| Oct 28, 2025 | 2.51 | 2.64 | 2.51 | 2.52 | 2.52 | 0.40% | 74,532 |
| Oct 27, 2025 | 2.60 | 2.63 | 2.51 | 2.51 | 2.51 | -1.18% | 25,372 |
| Oct 24, 2025 | 2.59 | 2.64 | 2.51 | 2.54 | 2.54 | -1.17% | 93,648 |
| Oct 23, 2025 | 2.50 | 2.63 | 2.49 | 2.57 | 2.57 | 2.80% | 46,361 |
| Oct 22, 2025 | 2.52 | 2.60 | 2.49 | 2.50 | 2.50 | -0.40% | 22,475 |
| Oct 21, 2025 | 2.56 | 2.57 | 2.49 | 2.51 | 2.51 | -1.95% | 32,403 |