The ONE Group Hospitality, Inc. (STKS)
NASDAQ: STKS · Real-Time Price · USD
1.990
+0.030 (1.53%)
At close: Mar 6, 2026, 4:00 PM EST
1.960
-0.030 (-1.51%)
After-hours: Mar 6, 2026, 7:42 PM EST
The ONE Group Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.96 | 2.05 | 1.95 | 1.99 | 1.99 | 1.53% | 11,853 |
| Mar 5, 2026 | 1.97 | 1.98 | 1.93 | 1.96 | 1.96 | -2.00% | 6,765 |
| Mar 4, 2026 | 1.94 | 2.01 | 1.93 | 2.00 | 2.00 | 4.17% | 5,761 |
| Mar 3, 2026 | 1.96 | 1.98 | 1.90 | 1.92 | 1.92 | -4.00% | 34,207 |
| Mar 2, 2026 | 2.11 | 2.11 | 1.92 | 2.00 | 2.00 | -0.99% | 25,670 |
| Feb 27, 2026 | 2.09 | 2.18 | 2.01 | 2.02 | 2.02 | -4.27% | 17,092 |
| Feb 26, 2026 | 2.11 | 2.29 | 2.10 | 2.11 | 2.11 | 2.93% | 61,457 |
| Feb 25, 2026 | 2.13 | 2.19 | 2.05 | 2.05 | 2.05 | 1.49% | 5,513 |
| Feb 24, 2026 | 1.99 | 2.11 | 1.99 | 2.02 | 2.02 | 3.06% | 6,424 |
| Feb 23, 2026 | 2.16 | 2.16 | 1.95 | 1.96 | 1.96 | -12.50% | 12,848 |
| Feb 20, 2026 | 2.13 | 2.29 | 2.13 | 2.24 | 2.24 | 3.23% | 11,300 |
| Feb 19, 2026 | 2.21 | 2.21 | 2.08 | 2.17 | 2.17 | -0.91% | 12,747 |
| Feb 18, 2026 | 2.18 | 2.28 | 2.18 | 2.19 | 2.19 | -0.45% | 13,936 |
| Feb 17, 2026 | 2.22 | 2.25 | 2.11 | 2.20 | 2.20 | -1.35% | 11,903 |
| Feb 13, 2026 | 2.08 | 2.25 | 1.91 | 2.23 | 2.23 | 7.21% | 19,094 |
| Feb 12, 2026 | 2.08 | 2.12 | 2.00 | 2.08 | 2.08 | 0.97% | 7,880 |
| Feb 11, 2026 | 2.17 | 2.17 | 2.03 | 2.06 | 2.06 | -3.74% | 29,107 |
| Feb 10, 2026 | 2.05 | 2.25 | 2.01 | 2.14 | 2.14 | 4.39% | 18,383 |
| Feb 9, 2026 | 2.04 | 2.10 | 2.03 | 2.05 | 2.05 | 0.49% | 5,774 |
| Feb 6, 2026 | 2.04 | 2.20 | 1.99 | 2.04 | 2.04 | 0.99% | 16,424 |
| Feb 5, 2026 | 1.99 | 2.10 | 1.99 | 2.02 | 2.02 | 3.06% | 13,071 |
| Feb 4, 2026 | 1.98 | 2.03 | 1.88 | 1.96 | 1.96 | -0.51% | 21,435 |
| Feb 3, 2026 | 2.11 | 2.11 | 1.97 | 1.97 | 1.97 | -6.64% | 15,856 |
| Feb 2, 2026 | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | -2.31% | 1,590 |
| Jan 30, 2026 | 2.05 | 2.26 | 2.05 | 2.16 | 2.16 | 2.86% | 9,876 |
| Jan 29, 2026 | 2.13 | 2.18 | 2.07 | 2.10 | 2.10 | -4.55% | 13,157 |
| Jan 28, 2026 | 2.24 | 2.29 | 2.12 | 2.20 | 2.20 | -1.79% | 23,208 |
| Jan 27, 2026 | 2.31 | 2.31 | 2.20 | 2.24 | 2.24 | -3.86% | 10,870 |
| Jan 26, 2026 | 2.33 | 2.35 | 2.26 | 2.33 | 2.33 | -0.85% | 8,343 |
| Jan 23, 2026 | 2.36 | 2.36 | 2.31 | 2.35 | 2.35 | -1.67% | 3,130 |
| Jan 22, 2026 | 2.30 | 2.41 | 2.30 | 2.39 | 2.39 | 5.75% | 6,775 |
| Jan 21, 2026 | 2.38 | 2.39 | 2.23 | 2.26 | 2.26 | -3.62% | 28,604 |
| 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% | 64,556 |
| Jan 15, 2026 | 2.33 | 2.53 | 2.30 | 2.49 | 2.49 | 6.64% | 34,984 |
| 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% | 24,662 |
| Jan 12, 2026 | 2.03 | 2.53 | 2.01 | 2.46 | 2.46 | 20.59% | 140,915 |
| 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% | 17,932 |
| 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% | 155,848 |
| 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% | 9,623 |
| Dec 23, 2025 | 1.77 | 1.82 | 1.76 | 1.80 | 1.80 | -1.10% | 132,908 |