Skip to main content
logo
The ONE Group Hospitality, Inc. (STKS)
NASDAQ: STKS · Real-Time Price · USD
1.770
-0.060 (-3.28%)
At close: Nov 17, 2025, 4:00 PM EST
1.827
+0.056 (3.19%)
After-hours: Nov 17, 2025, 6:10 PM EST

The ONE Group Hospitality Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 20251.811.811.781.80--1.64%7,345
Nov 14, 20251.811.861.811.831.83-0.54%12,427
Nov 13, 20251.791.881.771.841.842.22%88,198
Nov 12, 20251.831.861.801.801.80-1.64%76,387
Nov 11, 20251.851.861.771.831.83-1.08%61,027
Nov 10, 20251.941.941.831.851.85-1.60%30,952
Nov 7, 20251.962.071.851.881.88-4.08%203,325
Nov 6, 20252.112.151.861.961.96-6.67%139,556
Nov 5, 20252.122.192.102.102.10-0.71%93,854
Nov 4, 20252.152.202.102.122.12-3.86%49,739
Nov 3, 20252.292.442.172.202.20-3.08%79,275
Oct 31, 20252.382.402.252.272.27-6.20%78,067
Oct 30, 20252.472.472.382.422.42-2.42%82,871
Oct 29, 20252.512.572.462.482.48-1.59%78,840
Oct 28, 20252.512.642.512.522.520.40%74,532
Oct 27, 20252.602.632.512.512.51-1.18%25,372
Oct 24, 20252.592.642.512.542.54-1.17%93,648
Oct 23, 20252.502.632.492.572.572.80%46,361
Oct 22, 20252.522.602.492.502.50-0.40%22,475
Oct 21, 20252.562.572.492.512.51-1.95%32,403
Oct 20, 20252.622.692.532.562.56-1.16%43,164
Oct 17, 20252.522.672.522.592.590.78%89,263
Oct 16, 20252.792.792.532.572.57-6.55%35,156
Oct 15, 20252.852.902.742.752.75-2.14%43,998
Oct 14, 20252.532.912.512.812.819.77%140,892
Oct 13, 20252.542.582.502.562.563.23%50,232
Oct 10, 20252.452.512.402.482.480.81%77,566
Oct 9, 20252.592.632.362.462.46-3.53%110,613
Oct 8, 20252.562.652.532.552.55-0.39%38,472
Oct 7, 20252.552.572.412.562.561.59%88,473
Oct 6, 20252.502.562.402.522.522.86%67,264
Oct 3, 20252.602.682.342.452.45-5.77%210,088
Oct 2, 20252.612.772.562.602.602.77%301,608
Oct 1, 20252.892.932.512.532.53-14.53%287,945
Sep 30, 20253.253.382.802.962.96-5.13%466,010
Sep 29, 20252.493.182.493.123.1226.83%607,830
Sep 26, 20252.372.472.372.462.464.24%118,170
Sep 25, 20252.422.512.362.362.36-2.07%55,957
Sep 24, 20252.402.612.402.412.411.26%28,571
Sep 23, 20252.532.612.312.382.38-5.18%151,739
Sep 22, 20252.502.572.492.512.511.62%52,734
Sep 19, 20252.602.662.472.472.47-5.36%161,833
Sep 18, 20252.492.632.472.612.615.67%59,985
Sep 17, 20252.592.642.442.472.47-4.26%127,367
Sep 16, 20252.642.712.552.582.58-2.27%46,059
Sep 15, 20252.622.682.562.642.640.76%58,761
Sep 12, 20252.692.692.432.622.62-1.87%126,530
Sep 11, 20252.642.732.642.672.670.38%49,340
Sep 10, 20252.712.742.652.662.66-1.85%55,243
Sep 9, 20252.742.752.662.712.71-0.37%176,299