The ONE Group Hospitality, Inc. (STKS)
NASDAQ: STKS · Real-Time Price · USD
2.990
-0.030 (-0.99%)
At close: Mar 28, 2025, 4:00 PM
2.923
-0.067 (-2.25%)
After-hours: Mar 28, 2025, 4:04 PM EDT
The ONE Group Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.95 | 3.02 | 2.88 | 2.99 | 2.99 | -0.99% | 59,918 |
| Mar 27, 2025 | 2.92 | 3.03 | 2.90 | 3.02 | 3.02 | 4.14% | 32,919 |
| Mar 26, 2025 | 2.90 | 3.03 | 2.83 | 2.90 | 2.90 | -1.69% | 50,038 |
| Mar 25, 2025 | 2.90 | 3.04 | 2.90 | 2.95 | 2.95 | 2.08% | 96,867 |
| Mar 24, 2025 | 2.91 | 2.97 | 2.83 | 2.89 | 2.89 | 3.21% | 52,987 |
| Mar 21, 2025 | 2.63 | 2.83 | 2.63 | 2.80 | 2.80 | 4.09% | 114,991 |
| Mar 20, 2025 | 2.64 | 2.78 | 2.64 | 2.69 | 2.69 | -1.82% | 37,456 |
| Mar 19, 2025 | 2.59 | 2.76 | 2.59 | 2.74 | 2.74 | 5.38% | 30,282 |
| Mar 18, 2025 | 2.58 | 2.71 | 2.50 | 2.60 | 2.60 | 0.78% | 77,801 |
| Mar 17, 2025 | 2.64 | 2.75 | 2.57 | 2.58 | 2.58 | -3.37% | 36,163 |
| Mar 14, 2025 | 2.62 | 2.68 | 2.49 | 2.67 | 2.67 | 8.98% | 59,718 |
| Mar 13, 2025 | 2.56 | 2.56 | 2.37 | 2.45 | 2.45 | -3.16% | 119,981 |
| Mar 12, 2025 | 2.56 | 2.60 | 2.48 | 2.53 | 2.53 | -0.20% | 78,158 |
| Mar 11, 2025 | 2.93 | 2.93 | 2.52 | 2.54 | 2.54 | -11.67% | 107,292 |
| Mar 10, 2025 | 2.97 | 3.02 | 2.82 | 2.87 | 2.87 | -3.69% | 103,073 |
| Mar 7, 2025 | 2.96 | 3.06 | 2.91 | 2.98 | 2.98 | -0.67% | 71,910 |
| Mar 6, 2025 | 3.05 | 3.13 | 2.96 | 3.00 | 3.00 | -3.23% | 70,837 |
| Mar 5, 2025 | 2.99 | 3.12 | 2.99 | 3.10 | 3.10 | 4.03% | 50,918 |
| Mar 4, 2025 | 3.12 | 3.20 | 2.95 | 2.98 | 2.98 | -6.58% | 128,767 |
| Mar 3, 2025 | 3.22 | 3.26 | 3.15 | 3.19 | 3.19 | -2.15% | 87,323 |
| Feb 28, 2025 | 3.18 | 3.26 | 3.16 | 3.26 | 3.26 | 3.16% | 53,371 |
| Feb 27, 2025 | 3.23 | 3.25 | 3.11 | 3.16 | 3.16 | -2.47% | 36,464 |
| Feb 26, 2025 | 3.33 | 3.42 | 3.18 | 3.24 | 3.24 | -2.41% | 57,778 |
| Feb 25, 2025 | 3.14 | 3.35 | 3.14 | 3.32 | 3.32 | 6.41% | 101,662 |
| Feb 24, 2025 | 3.10 | 3.16 | 3.05 | 3.12 | 3.12 | 0.97% | 62,919 |
| Feb 21, 2025 | 3.21 | 3.21 | 3.02 | 3.09 | 3.09 | -1.90% | 88,396 |
| Feb 20, 2025 | 3.15 | 3.17 | 3.07 | 3.15 | 3.15 | - | 49,917 |
| Feb 19, 2025 | 3.29 | 3.30 | 3.15 | 3.15 | 3.15 | -5.12% | 92,460 |
| Feb 18, 2025 | 3.31 | 3.41 | 3.20 | 3.32 | 3.32 | 3.11% | 80,780 |
| Feb 14, 2025 | 3.27 | 3.33 | 3.13 | 3.22 | 3.22 | -1.23% | 90,356 |
| Feb 13, 2025 | 3.19 | 3.27 | 3.17 | 3.26 | 3.26 | 3.49% | 60,498 |
| Feb 12, 2025 | 3.09 | 3.22 | 3.01 | 3.15 | 3.15 | -0.63% | 93,743 |
| Feb 11, 2025 | 2.99 | 3.34 | 2.89 | 3.17 | 3.17 | -0.94% | 157,024 |
| Feb 10, 2025 | 3.34 | 3.43 | 3.20 | 3.20 | 3.20 | -3.03% | 78,568 |
| Feb 7, 2025 | 3.53 | 3.53 | 3.22 | 3.30 | 3.30 | -4.90% | 92,765 |
| Feb 6, 2025 | 3.57 | 3.57 | 3.42 | 3.47 | 3.47 | -1.98% | 53,732 |
| Feb 5, 2025 | 3.65 | 3.72 | 3.51 | 3.54 | 3.54 | -3.01% | 43,643 |
| Feb 4, 2025 | 3.71 | 3.71 | 3.61 | 3.65 | 3.65 | -0.82% | 43,387 |
| Feb 3, 2025 | 3.58 | 3.71 | 3.53 | 3.68 | 3.68 | -1.87% | 49,794 |
| Jan 31, 2025 | 3.92 | 3.92 | 3.68 | 3.75 | 3.75 | -3.60% | 77,813 |
| Jan 30, 2025 | 3.85 | 3.98 | 3.75 | 3.89 | 3.89 | 1.83% | 61,675 |
| Jan 29, 2025 | 3.72 | 3.86 | 3.72 | 3.82 | 3.82 | 2.69% | 37,146 |
| Jan 28, 2025 | 3.87 | 3.87 | 3.71 | 3.72 | 3.72 | -3.38% | 99,229 |
| Jan 27, 2025 | 3.73 | 3.88 | 3.47 | 3.85 | 3.85 | 3.22% | 88,807 |
| Jan 24, 2025 | 3.48 | 3.75 | 3.48 | 3.73 | 3.73 | 6.57% | 179,633 |
| Jan 23, 2025 | 3.45 | 3.55 | 3.44 | 3.50 | 3.50 | 1.45% | 75,872 |
| Jan 22, 2025 | 3.41 | 3.47 | 3.36 | 3.45 | 3.45 | 1.17% | 89,592 |
| Jan 21, 2025 | 3.31 | 3.50 | 3.24 | 3.41 | 3.41 | 2.71% | 98,215 |
| Jan 17, 2025 | 3.41 | 3.47 | 3.31 | 3.32 | 3.32 | -1.19% | 277,939 |
| Jan 16, 2025 | 3.41 | 3.41 | 3.23 | 3.36 | 3.36 | -1.75% | 72,083 |