The ONE Group Hospitality, Inc. (STKS)
NASDAQ: STKS · Real-Time Price · USD
2.820
+0.070 (2.55%)
Dec 20, 2024, 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 20, 2024 | 2.68 | 2.87 | 2.68 | 2.82 | 2.82 | 2.55% | 321,086 |
Dec 19, 2024 | 2.80 | 2.87 | 2.74 | 2.75 | 2.75 | - | 120,849 |
Dec 18, 2024 | 2.95 | 3.02 | 2.72 | 2.75 | 2.75 | -5.50% | 106,532 |
Dec 17, 2024 | 2.96 | 2.97 | 2.87 | 2.91 | 2.91 | -1.69% | 73,643 |
Dec 16, 2024 | 3.00 | 3.07 | 2.92 | 2.96 | 2.96 | -1.33% | 145,160 |
Dec 13, 2024 | 3.06 | 3.10 | 2.83 | 3.00 | 3.00 | -2.28% | 365,322 |
Dec 12, 2024 | 3.19 | 3.26 | 2.96 | 3.07 | 3.07 | -4.66% | 87,140 |
Dec 11, 2024 | 3.22 | 3.53 | 3.13 | 3.22 | 3.22 | 0.94% | 213,431 |
Dec 10, 2024 | 3.23 | 3.52 | 3.13 | 3.19 | 3.19 | -0.93% | 134,383 |
Dec 9, 2024 | 3.34 | 3.43 | 3.22 | 3.22 | 3.22 | -3.88% | 200,538 |
Dec 6, 2024 | 3.33 | 3.40 | 3.26 | 3.35 | 3.35 | 0.60% | 96,264 |
Dec 5, 2024 | 3.36 | 3.51 | 3.33 | 3.33 | 3.33 | -2.35% | 163,191 |
Dec 4, 2024 | 3.44 | 3.51 | 3.35 | 3.41 | 3.41 | - | 82,245 |
Dec 3, 2024 | 3.45 | 3.52 | 3.39 | 3.41 | 3.41 | -2.57% | 87,025 |
Dec 2, 2024 | 3.51 | 3.55 | 3.41 | 3.50 | 3.50 | -0.85% | 52,553 |
Nov 29, 2024 | 3.45 | 3.56 | 3.40 | 3.53 | 3.53 | 4.13% | 33,920 |
Nov 27, 2024 | 3.40 | 3.48 | 3.32 | 3.39 | 3.39 | 0.59% | 73,640 |
Nov 26, 2024 | 3.51 | 3.64 | 3.28 | 3.37 | 3.37 | -4.53% | 384,863 |
Nov 25, 2024 | 3.51 | 3.77 | 3.51 | 3.53 | 3.53 | 2.92% | 245,865 |
Nov 22, 2024 | 3.34 | 3.44 | 3.29 | 3.43 | 3.43 | 3.94% | 140,209 |
Nov 21, 2024 | 3.13 | 3.33 | 3.11 | 3.30 | 3.30 | 6.80% | 154,128 |
Nov 20, 2024 | 3.01 | 3.14 | 3.00 | 3.09 | 3.09 | 1.98% | 80,917 |
Nov 19, 2024 | 2.92 | 3.05 | 2.91 | 3.03 | 3.03 | 1.68% | 97,222 |
Nov 18, 2024 | 3.02 | 3.10 | 2.97 | 2.98 | 2.98 | -1.32% | 65,730 |
Nov 15, 2024 | 3.02 | 3.05 | 2.92 | 3.02 | 3.02 | 1.34% | 133,913 |
Nov 14, 2024 | 3.09 | 3.16 | 2.96 | 2.98 | 2.98 | -3.87% | 225,922 |
Nov 13, 2024 | 3.08 | 3.19 | 3.03 | 3.10 | 3.10 | 0.65% | 151,029 |
Nov 12, 2024 | 3.16 | 3.16 | 3.05 | 3.08 | 3.08 | -2.38% | 169,164 |
Nov 11, 2024 | 3.24 | 3.27 | 3.15 | 3.16 | 3.16 | -1.10% | 121,559 |
Nov 8, 2024 | 3.35 | 3.45 | 3.06 | 3.19 | 3.19 | -18.62% | 400,587 |
Nov 7, 2024 | 3.69 | 3.93 | 3.65 | 3.92 | 3.92 | 6.52% | 295,607 |
Nov 6, 2024 | 3.67 | 3.87 | 3.66 | 3.68 | 3.68 | 6.98% | 170,425 |
Nov 5, 2024 | 3.38 | 3.47 | 3.36 | 3.44 | 3.44 | 0.29% | 44,346 |
Nov 4, 2024 | 3.35 | 3.58 | 3.35 | 3.43 | 3.43 | 0.59% | 67,819 |
Nov 1, 2024 | 3.44 | 3.48 | 3.38 | 3.41 | 3.41 | -0.29% | 56,095 |
Oct 31, 2024 | 3.50 | 3.57 | 3.37 | 3.42 | 3.42 | -2.56% | 58,132 |
Oct 30, 2024 | 3.45 | 3.53 | 3.45 | 3.51 | 3.51 | 1.74% | 40,657 |
Oct 29, 2024 | 3.50 | 3.59 | 3.42 | 3.45 | 3.45 | -1.99% | 67,295 |
Oct 28, 2024 | 3.41 | 3.52 | 3.41 | 3.52 | 3.52 | 5.39% | 59,051 |
Oct 25, 2024 | 3.45 | 3.55 | 3.34 | 3.34 | 3.34 | -2.91% | 58,760 |
Oct 24, 2024 | 3.44 | 3.52 | 3.38 | 3.44 | 3.44 | - | 54,047 |
Oct 23, 2024 | 3.55 | 3.64 | 3.25 | 3.44 | 3.44 | -4.44% | 194,563 |
Oct 22, 2024 | 3.60 | 3.62 | 3.59 | 3.60 | 3.60 | -2.17% | 27,105 |
Oct 21, 2024 | 3.76 | 3.84 | 3.65 | 3.68 | 3.68 | -3.66% | 58,310 |
Oct 18, 2024 | 3.81 | 3.94 | 3.78 | 3.82 | 3.82 | 0.79% | 85,088 |
Oct 17, 2024 | 3.73 | 3.85 | 3.72 | 3.79 | 3.79 | 1.88% | 29,195 |
Oct 16, 2024 | 3.82 | 3.88 | 3.58 | 3.72 | 3.72 | -1.06% | 64,583 |
Oct 15, 2024 | 3.77 | 3.95 | 3.72 | 3.76 | 3.76 | -1.05% | 118,683 |
Oct 14, 2024 | 3.60 | 3.92 | 3.53 | 3.80 | 3.80 | 5.56% | 191,486 |
Oct 11, 2024 | 3.40 | 3.61 | 3.40 | 3.60 | 3.60 | 4.96% | 57,923 |
Oct 10, 2024 | 3.43 | 3.58 | 3.39 | 3.43 | 3.43 | -0.58% | 150,632 |
Oct 9, 2024 | 3.64 | 3.65 | 3.43 | 3.45 | 3.45 | -4.17% | 91,534 |
Oct 8, 2024 | 3.58 | 3.73 | 3.47 | 3.60 | 3.60 | - | 45,881 |
Oct 7, 2024 | 3.70 | 3.79 | 3.53 | 3.60 | 3.60 | -1.91% | 85,731 |
Oct 4, 2024 | 3.55 | 3.67 | 3.51 | 3.67 | 3.67 | 5.76% | 54,668 |
Oct 3, 2024 | 3.46 | 3.60 | 3.40 | 3.47 | 3.47 | -1.42% | 76,783 |
Oct 2, 2024 | 3.65 | 3.71 | 3.50 | 3.52 | 3.52 | -3.56% | 74,338 |
Oct 1, 2024 | 3.69 | 3.72 | 3.63 | 3.65 | 3.65 | -0.82% | 54,747 |
Sep 30, 2024 | 3.68 | 3.81 | 3.64 | 3.68 | 3.68 | -1.87% | 44,468 |
Sep 27, 2024 | 3.76 | 3.84 | 3.75 | 3.75 | 3.75 | 1.90% | 28,786 |
Sep 26, 2024 | 3.60 | 3.78 | 3.56 | 3.68 | 3.68 | 4.84% | 60,207 |
Sep 25, 2024 | 3.60 | 3.68 | 3.51 | 3.51 | 3.51 | -3.31% | 52,862 |
Sep 24, 2024 | 3.60 | 3.74 | 3.57 | 3.63 | 3.63 | 1.40% | 199,036 |
Sep 23, 2024 | 3.62 | 3.63 | 3.48 | 3.58 | 3.58 | 0.28% | 89,129 |
Sep 20, 2024 | 3.73 | 3.75 | 3.54 | 3.57 | 3.57 | -3.77% | 174,017 |
Sep 19, 2024 | 3.72 | 3.82 | 3.61 | 3.71 | 3.71 | 4.21% | 181,872 |
Sep 18, 2024 | 3.47 | 3.71 | 3.43 | 3.56 | 3.56 | 2.89% | 172,548 |
Sep 17, 2024 | 3.57 | 3.63 | 3.40 | 3.46 | 3.46 | -1.14% | 49,533 |
Sep 16, 2024 | 3.43 | 3.53 | 3.37 | 3.50 | 3.50 | 1.16% | 76,887 |
Sep 13, 2024 | 3.36 | 3.56 | 3.25 | 3.46 | 3.46 | 5.81% | 63,760 |
Sep 12, 2024 | 3.26 | 3.37 | 3.20 | 3.27 | 3.27 | 1.87% | 38,582 |
Sep 11, 2024 | 3.33 | 3.33 | 3.13 | 3.21 | 3.21 | -5.03% | 47,020 |
Sep 10, 2024 | 3.20 | 3.50 | 3.15 | 3.38 | 3.38 | 7.30% | 149,137 |
Sep 9, 2024 | 3.30 | 3.36 | 3.14 | 3.15 | 3.15 | -4.83% | 75,184 |
Sep 6, 2024 | 3.46 | 3.53 | 3.29 | 3.31 | 3.31 | -4.89% | 72,107 |
Sep 5, 2024 | 3.47 | 3.55 | 3.44 | 3.48 | 3.48 | 0.58% | 60,316 |
Sep 4, 2024 | 3.56 | 3.58 | 3.46 | 3.46 | 3.46 | -2.26% | 69,421 |
Sep 3, 2024 | 3.79 | 3.79 | 3.53 | 3.54 | 3.54 | -8.05% | 62,717 |
Aug 30, 2024 | 3.89 | 3.99 | 3.83 | 3.85 | 3.85 | -1.53% | 46,192 |
Aug 29, 2024 | 3.74 | 3.97 | 3.72 | 3.91 | 3.91 | 6.54% | 55,226 |
Aug 28, 2024 | 3.86 | 3.91 | 3.64 | 3.67 | 3.67 | -5.17% | 70,259 |
Aug 27, 2024 | 3.89 | 3.96 | 3.84 | 3.87 | 3.87 | -1.02% | 41,552 |
Aug 26, 2024 | 4.00 | 4.00 | 3.90 | 3.91 | 3.91 | -1.51% | 39,736 |
Aug 23, 2024 | 3.69 | 3.97 | 3.67 | 3.97 | 3.97 | 9.67% | 74,453 |
Aug 22, 2024 | 3.75 | 3.75 | 3.61 | 3.62 | 3.62 | -3.47% | 44,191 |
Aug 21, 2024 | 3.72 | 3.80 | 3.63 | 3.75 | 3.75 | 2.74% | 44,253 |
Aug 20, 2024 | 3.83 | 3.83 | 3.63 | 3.65 | 3.65 | -4.45% | 46,691 |
Aug 19, 2024 | 3.56 | 3.88 | 3.56 | 3.82 | 3.82 | 8.22% | 56,143 |
Aug 16, 2024 | 3.70 | 3.79 | 3.49 | 3.53 | 3.53 | -5.87% | 185,019 |
Aug 15, 2024 | 3.71 | 3.89 | 3.63 | 3.75 | 3.75 | 5.34% | 69,881 |
Aug 14, 2024 | 3.71 | 3.76 | 3.55 | 3.56 | 3.56 | -2.73% | 66,006 |
Aug 13, 2024 | 3.57 | 3.67 | 3.55 | 3.66 | 3.66 | 4.27% | 85,824 |
Aug 12, 2024 | 3.53 | 3.55 | 3.46 | 3.51 | 3.51 | -1.68% | 64,916 |
Aug 9, 2024 | 3.48 | 3.70 | 3.40 | 3.57 | 3.57 | 2.00% | 134,215 |
Aug 8, 2024 | 3.67 | 3.74 | 3.45 | 3.50 | 3.50 | -1.69% | 102,280 |
Aug 7, 2024 | 3.95 | 4.00 | 3.35 | 3.56 | 3.56 | -10.55% | 222,725 |
Aug 6, 2024 | 4.17 | 4.31 | 3.94 | 3.98 | 3.98 | -5.01% | 73,997 |
Aug 5, 2024 | 4.28 | 4.40 | 4.09 | 4.19 | 4.19 | -9.11% | 139,855 |
Aug 2, 2024 | 4.58 | 4.67 | 4.49 | 4.61 | 4.61 | -3.76% | 60,521 |
Aug 1, 2024 | 5.15 | 5.15 | 4.75 | 4.79 | 4.79 | -5.52% | 78,942 |