The ONE Group Hospitality, Inc. (STKS)
NASDAQ: STKS · Real-Time Price · USD
4.120
-0.550 (-11.78%)
At close: Jul 14, 2025, 4:00 PM
4.070
-0.050 (-1.21%)
After-hours: Jul 14, 2025, 4:07 PM EDT
The ONE Group Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 4.61 | 4.67 | 3.80 | 4.07 | 4.07 | -12.85% | 339,246 |
| Jul 11, 2025 | 4.70 | 4.71 | 4.50 | 4.67 | 4.67 | -1.06% | 160,637 |
| Jul 10, 2025 | 4.66 | 4.73 | 4.40 | 4.72 | 4.72 | 0.43% | 195,936 |
| Jul 9, 2025 | 4.69 | 4.83 | 4.47 | 4.70 | 4.70 | 1.08% | 400,324 |
| Jul 8, 2025 | 4.70 | 4.87 | 4.61 | 4.65 | 4.65 | -1.48% | 390,669 |
| Jul 7, 2025 | 5.12 | 5.26 | 4.52 | 4.72 | 4.72 | -7.99% | 384,850 |
| Jul 3, 2025 | 4.81 | 5.19 | 4.81 | 5.13 | 5.13 | 8.00% | 159,981 |
| Jul 2, 2025 | 4.39 | 4.86 | 4.39 | 4.75 | 4.75 | 7.71% | 168,643 |
| Jul 1, 2025 | 4.09 | 4.62 | 4.02 | 4.41 | 4.41 | 8.89% | 265,937 |
| Jun 30, 2025 | 4.31 | 4.35 | 3.60 | 4.05 | 4.05 | -2.17% | 337,889 |
| Jun 27, 2025 | 4.50 | 4.97 | 3.96 | 4.14 | 4.14 | -6.97% | 2,735,409 |
| Jun 26, 2025 | 4.29 | 4.61 | 4.14 | 4.45 | 4.45 | 4.46% | 211,938 |
| Jun 25, 2025 | 4.30 | 4.34 | 4.01 | 4.26 | 4.26 | 1.19% | 104,162 |
| Jun 24, 2025 | 4.15 | 4.29 | 4.09 | 4.21 | 4.21 | 4.99% | 159,120 |
| Jun 23, 2025 | 3.46 | 4.07 | 3.46 | 4.01 | 4.01 | 16.91% | 144,200 |
| Jun 20, 2025 | 3.37 | 3.47 | 3.15 | 3.43 | 3.43 | 3.00% | 118,599 |
| Jun 18, 2025 | 3.65 | 3.68 | 3.25 | 3.33 | 3.33 | -9.02% | 188,586 |
| Jun 17, 2025 | 3.68 | 3.80 | 3.41 | 3.66 | 3.66 | -1.88% | 34,091 |
| Jun 16, 2025 | 3.53 | 3.76 | 3.48 | 3.73 | 3.73 | 8.12% | 49,137 |
| Jun 13, 2025 | 3.63 | 3.63 | 3.35 | 3.45 | 3.45 | -7.26% | 53,636 |
| Jun 12, 2025 | 3.67 | 3.74 | 3.60 | 3.72 | 3.72 | -0.53% | 46,894 |
| Jun 11, 2025 | 3.79 | 3.79 | 3.65 | 3.74 | 3.74 | -1.58% | 65,145 |
| Jun 10, 2025 | 3.74 | 3.96 | 3.69 | 3.80 | 3.80 | 2.98% | 73,146 |
| Jun 9, 2025 | 3.59 | 3.95 | 3.52 | 3.69 | 3.69 | 3.94% | 68,582 |
| Jun 6, 2025 | 3.56 | 3.68 | 3.44 | 3.55 | 3.55 | 2.31% | 31,084 |
| Jun 5, 2025 | 3.75 | 3.75 | 3.40 | 3.47 | 3.47 | -1.70% | 37,555 |
| Jun 4, 2025 | 3.65 | 3.78 | 3.50 | 3.53 | 3.53 | -3.02% | 35,247 |
| Jun 3, 2025 | 3.37 | 3.70 | 3.37 | 3.64 | 3.64 | 7.37% | 53,763 |
| Jun 2, 2025 | 3.46 | 3.46 | 3.32 | 3.39 | 3.39 | -1.45% | 34,893 |
| May 30, 2025 | 3.40 | 3.49 | 3.34 | 3.44 | 3.44 | 1.18% | 39,902 |
| May 29, 2025 | 3.53 | 3.53 | 3.33 | 3.40 | 3.40 | -1.73% | 49,955 |
| May 28, 2025 | 3.80 | 3.80 | 3.45 | 3.46 | 3.46 | -8.95% | 48,249 |
| May 27, 2025 | 3.85 | 3.93 | 3.74 | 3.80 | 3.80 | 1.88% | 48,457 |
| May 23, 2025 | 3.53 | 3.78 | 3.53 | 3.73 | 3.73 | 2.75% | 64,619 |
| May 22, 2025 | 3.52 | 3.74 | 3.52 | 3.63 | 3.63 | 0.41% | 60,450 |
| May 21, 2025 | 3.48 | 3.78 | 3.43 | 3.62 | 3.62 | -0.41% | 69,023 |
| May 20, 2025 | 4.31 | 4.31 | 3.61 | 3.63 | 3.63 | -15.58% | 87,911 |
| May 19, 2025 | 4.19 | 4.31 | 4.15 | 4.30 | 4.30 | 0.94% | 40,402 |
| May 16, 2025 | 4.41 | 4.49 | 4.20 | 4.26 | 4.26 | -3.40% | 72,058 |
| May 15, 2025 | 4.18 | 4.45 | 4.12 | 4.41 | 4.41 | 4.75% | 38,076 |
| May 14, 2025 | 4.54 | 4.64 | 4.16 | 4.21 | 4.21 | -7.06% | 63,115 |
| May 13, 2025 | 4.43 | 4.60 | 4.31 | 4.53 | 4.53 | 3.42% | 96,934 |
| May 12, 2025 | 4.04 | 4.40 | 3.98 | 4.38 | 4.38 | 13.18% | 109,119 |
| May 9, 2025 | 3.55 | 4.11 | 3.55 | 3.87 | 3.87 | 9.94% | 168,745 |
| May 8, 2025 | 3.27 | 3.56 | 3.06 | 3.52 | 3.52 | 12.82% | 73,700 |
| May 7, 2025 | 3.08 | 3.15 | 2.98 | 3.12 | 3.12 | 1.96% | 35,710 |
| May 6, 2025 | 2.95 | 3.08 | 2.95 | 3.06 | 3.06 | 1.66% | 41,998 |
| May 5, 2025 | 3.09 | 3.10 | 3.00 | 3.01 | 3.01 | -2.90% | 24,442 |
| May 2, 2025 | 3.08 | 3.14 | 2.99 | 3.10 | 3.10 | 1.31% | 48,016 |
| May 1, 2025 | 3.02 | 3.08 | 2.97 | 3.06 | 3.06 | 1.66% | 62,286 |