Skip to main content
logo
The ONE Group Hospitality, Inc. (STKS)
NASDAQ: STKS · Real-Time Price · USD
1.745
-0.045 (-2.51%)
At close: Mar 27, 2026, 4:00 PM EDT
1.750
+0.005 (0.29%)
After-hours: Mar 27, 2026, 4:04 PM EDT

The ONE Group Hospitality Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20261.771.801.661.751.75-2.23%249,845
Mar 26, 20261.901.901.771.791.79-2.19%68,504
Mar 25, 20261.781.871.751.831.832.81%11,268
Mar 24, 20261.861.861.771.781.78-4.30%23,295
Mar 23, 20261.971.971.831.861.86-2.62%26,859
Mar 20, 20261.901.911.731.911.914.37%104,274
Mar 19, 20261.731.831.661.831.833.98%63,891
Mar 18, 20261.741.771.701.761.761.15%33,123
Mar 17, 20261.851.851.721.741.74-6.95%25,125
Mar 16, 20261.801.911.751.871.878.72%12,522
Mar 13, 20261.851.871.721.721.72-3.91%200,099
Mar 12, 20261.861.981.751.791.79-6.77%75,604
Mar 11, 20261.962.001.821.921.92-0.52%45,020
Mar 10, 20262.082.081.901.931.93-2.03%17,674
Mar 9, 20261.952.001.901.971.97-1.01%42,342
Mar 6, 20261.962.051.951.991.991.53%11,853
Mar 5, 20261.971.981.931.961.96-2.00%6,765
Mar 4, 20261.942.011.932.002.004.17%5,761
Mar 3, 20261.961.981.901.921.92-4.00%34,207
Mar 2, 20262.112.111.922.002.00-0.99%25,670
Feb 27, 20262.092.182.012.022.02-4.27%17,092
Feb 26, 20262.112.292.102.112.112.93%61,457
Feb 25, 20262.132.192.052.052.051.49%5,513
Feb 24, 20261.992.111.992.022.023.06%6,424
Feb 23, 20262.162.161.951.961.96-12.50%12,848
Feb 20, 20262.132.292.132.242.243.23%11,300
Feb 19, 20262.212.212.082.172.17-0.91%12,747
Feb 18, 20262.182.282.182.192.19-0.45%13,936
Feb 17, 20262.222.252.112.202.20-1.35%11,903
Feb 13, 20262.082.251.912.232.237.21%19,094
Feb 12, 20262.082.122.002.082.080.97%7,880
Feb 11, 20262.172.172.032.062.06-3.74%29,107
Feb 10, 20262.052.252.012.142.144.39%18,383
Feb 9, 20262.042.102.032.052.050.49%5,774
Feb 6, 20262.042.201.992.042.040.99%16,424
Feb 5, 20261.992.101.992.022.023.06%13,071
Feb 4, 20261.982.031.881.961.96-0.51%21,435
Feb 3, 20262.112.111.971.971.97-6.64%15,856
Feb 2, 20262.122.122.112.112.11-2.31%1,590
Jan 30, 20262.052.262.052.162.162.86%9,876
Jan 29, 20262.132.182.072.102.10-4.55%13,157
Jan 28, 20262.242.292.122.202.20-1.79%23,208
Jan 27, 20262.312.312.202.242.24-3.86%10,870
Jan 26, 20262.332.352.262.332.33-0.85%8,343
Jan 23, 20262.362.362.312.352.35-1.67%3,130
Jan 22, 20262.302.412.302.392.395.75%6,775
Jan 21, 20262.382.392.232.262.26-3.62%28,604
Jan 20, 20262.452.522.302.352.35-8.40%46,517
Jan 16, 20262.352.652.352.562.562.81%64,556
Jan 15, 20262.332.532.302.492.496.64%34,984