The ONE Group Hospitality, Inc. (STKS)
NASDAQ: STKS · Real-Time Price · USD
2.660
-0.050 (-1.85%)
At close: Sep 10, 2025, 4:00 PM
2.640
-0.020 (-0.75%)
After-hours: Sep 10, 2025, 5:25 PM EDT
The ONE Group Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 2.71 | 2.74 | 2.65 | 2.67 | - | -1.48% | 35,418 |
| Sep 9, 2025 | 2.74 | 2.75 | 2.66 | 2.71 | 2.71 | -0.37% | 176,299 |
| Sep 8, 2025 | 2.75 | 2.77 | 2.65 | 2.72 | 2.72 | -1.09% | 24,173 |
| Sep 5, 2025 | 2.75 | 2.80 | 2.69 | 2.75 | 2.75 | 1.10% | 29,911 |
| Sep 4, 2025 | 2.69 | 2.75 | 2.64 | 2.72 | 2.72 | 1.12% | 20,120 |
| Sep 3, 2025 | 2.66 | 2.75 | 2.66 | 2.69 | 2.69 | 1.13% | 58,779 |
| Sep 2, 2025 | 2.72 | 2.81 | 2.65 | 2.66 | 2.66 | -4.66% | 102,085 |
| Aug 29, 2025 | 2.79 | 2.85 | 2.72 | 2.79 | 2.79 | 1.09% | 73,333 |
| Aug 28, 2025 | 2.89 | 2.89 | 2.76 | 2.76 | 2.76 | -3.83% | 51,241 |
| Aug 27, 2025 | 2.87 | 2.93 | 2.85 | 2.87 | 2.87 | 0.70% | 68,848 |
| Aug 26, 2025 | 2.87 | 2.93 | 2.83 | 2.85 | 2.85 | 0.35% | 29,318 |
| Aug 25, 2025 | 2.87 | 2.96 | 2.81 | 2.84 | 2.84 | - | 86,954 |
| Aug 22, 2025 | 2.75 | 2.96 | 2.74 | 2.84 | 2.84 | 3.65% | 122,118 |
| Aug 21, 2025 | 2.70 | 2.76 | 2.66 | 2.74 | 2.74 | 1.86% | 45,720 |
| Aug 20, 2025 | 2.70 | 2.72 | 2.63 | 2.69 | 2.69 | - | 51,170 |
| Aug 19, 2025 | 2.79 | 2.85 | 2.69 | 2.69 | 2.69 | -2.18% | 58,154 |
| Aug 18, 2025 | 2.70 | 2.81 | 2.70 | 2.75 | 2.75 | 2.61% | 34,989 |
| Aug 15, 2025 | 2.72 | 2.74 | 2.60 | 2.68 | 2.68 | -1.47% | 78,147 |
| Aug 14, 2025 | 2.69 | 2.75 | 2.66 | 2.72 | 2.72 | -1.09% | 63,717 |
| Aug 13, 2025 | 2.74 | 2.80 | 2.71 | 2.75 | 2.75 | 0.73% | 64,425 |
| Aug 12, 2025 | 2.73 | 2.90 | 2.72 | 2.73 | 2.73 | 0.37% | 56,814 |
| Aug 11, 2025 | 2.80 | 2.92 | 2.65 | 2.72 | 2.72 | -2.16% | 140,225 |
| Aug 8, 2025 | 2.71 | 2.93 | 2.70 | 2.78 | 2.78 | 4.12% | 124,501 |
| Aug 7, 2025 | 2.87 | 2.95 | 2.67 | 2.67 | 2.67 | -6.97% | 101,384 |
| Aug 6, 2025 | 2.89 | 3.00 | 2.66 | 2.87 | 2.87 | -5.90% | 299,537 |
| Aug 5, 2025 | 3.06 | 3.19 | 2.98 | 3.05 | 3.05 | 0.66% | 127,090 |
| Aug 4, 2025 | 2.96 | 3.06 | 2.93 | 3.03 | 3.03 | 2.36% | 96,410 |
| Aug 1, 2025 | 2.96 | 3.03 | 2.91 | 2.96 | 2.96 | -1.00% | 70,298 |
| Jul 31, 2025 | 3.01 | 3.05 | 2.98 | 2.99 | 2.99 | -0.33% | 35,324 |
| Jul 30, 2025 | 3.15 | 3.16 | 2.98 | 3.00 | 3.00 | -5.06% | 77,146 |
| Jul 29, 2025 | 3.30 | 3.40 | 3.14 | 3.16 | 3.16 | -4.24% | 67,221 |
| Jul 28, 2025 | 3.32 | 3.38 | 3.26 | 3.30 | 3.30 | -0.90% | 67,097 |
| Jul 25, 2025 | 3.30 | 3.35 | 3.23 | 3.33 | 3.33 | 1.22% | 69,656 |
| Jul 24, 2025 | 3.48 | 3.52 | 3.26 | 3.29 | 3.29 | -7.32% | 97,714 |
| Jul 23, 2025 | 3.58 | 3.58 | 3.50 | 3.55 | 3.55 | -0.56% | 39,212 |
| Jul 22, 2025 | 3.39 | 3.61 | 3.31 | 3.57 | 3.57 | 5.31% | 147,029 |
| Jul 21, 2025 | 3.71 | 3.71 | 3.35 | 3.39 | 3.39 | -8.63% | 178,107 |
| Jul 18, 2025 | 3.82 | 3.91 | 3.63 | 3.71 | 3.71 | -2.37% | 144,309 |
| Jul 17, 2025 | 4.00 | 4.12 | 3.79 | 3.80 | 3.80 | -5.47% | 76,758 |
| Jul 16, 2025 | 3.95 | 4.10 | 3.93 | 4.02 | 4.02 | 1.26% | 85,957 |
| Jul 15, 2025 | 4.12 | 4.32 | 3.71 | 3.97 | 3.97 | -2.46% | 451,694 |
| Jul 14, 2025 | 4.61 | 4.67 | 3.80 | 4.07 | 4.07 | -12.85% | 339,287 |
| 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 |