The ONE Group Hospitality, Inc. (STKS)
NASDAQ: STKS · Real-Time Price · USD
2.775
+0.075 (2.78%)
Apr 17, 2025, 4:00 PM EDT - Market closed

The ONE Group Hospitality Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20252.702.792.622.782.782.96%69,134
Apr 16, 20252.762.832.622.702.70-2.35%112,355
Apr 15, 20252.652.812.652.772.773.56%31,937
Apr 14, 20252.992.992.572.672.67-9.80%307,028
Apr 11, 20252.912.972.722.962.963.86%62,780
Apr 10, 20252.892.902.712.852.85-5.94%53,958
Apr 9, 20252.703.132.633.033.0311.81%93,771
Apr 8, 20252.922.932.662.712.71-2.17%103,802
Apr 7, 20252.722.912.602.772.77-1.07%97,636
Apr 4, 20252.722.822.722.802.80-1.06%89,007
Apr 3, 20253.003.002.752.832.83-11.56%72,895
Apr 2, 20252.993.222.933.203.205.61%73,051
Apr 1, 20252.963.042.933.033.031.34%28,495
Mar 31, 20252.913.112.852.992.99-95,191
Mar 28, 20252.953.022.882.992.99-0.99%59,918
Mar 27, 20252.923.032.903.023.024.14%32,919
Mar 26, 20252.903.032.832.902.90-1.69%50,038
Mar 25, 20252.903.042.902.952.952.08%96,867
Mar 24, 20252.912.972.832.892.893.21%52,987
Mar 21, 20252.632.832.632.802.804.09%114,991
Mar 20, 20252.642.782.642.692.69-1.82%37,456
Mar 19, 20252.592.762.592.742.745.38%30,282
Mar 18, 20252.582.712.502.602.600.78%77,801
Mar 17, 20252.642.752.572.582.58-3.37%36,163
Mar 14, 20252.622.682.492.672.678.98%59,718
Mar 13, 20252.562.562.372.452.45-3.16%119,981
Mar 12, 20252.562.602.482.532.53-0.20%78,158
Mar 11, 20252.932.932.522.542.54-11.67%107,292
Mar 10, 20252.973.022.822.872.87-3.69%103,073
Mar 7, 20252.963.062.912.982.98-0.67%71,910
Mar 6, 20253.053.132.963.003.00-3.23%70,837
Mar 5, 20252.993.122.993.103.104.03%50,918
Mar 4, 20253.123.202.952.982.98-6.58%128,767
Mar 3, 20253.223.263.153.193.19-2.15%87,323
Feb 28, 20253.183.263.163.263.263.16%53,371
Feb 27, 20253.233.253.113.163.16-2.47%36,464
Feb 26, 20253.333.423.183.243.24-2.41%57,778
Feb 25, 20253.143.353.143.323.326.41%101,662
Feb 24, 20253.103.163.053.123.120.97%62,919
Feb 21, 20253.213.213.023.093.09-1.90%88,396
Feb 20, 20253.153.173.073.153.15-49,917
Feb 19, 20253.293.303.153.153.15-5.12%92,460
Feb 18, 20253.313.413.203.323.323.11%80,780
Feb 14, 20253.273.333.133.223.22-1.23%90,356
Feb 13, 20253.193.273.173.263.263.49%60,498
Feb 12, 20253.093.223.013.153.15-0.63%93,743
Feb 11, 20252.993.342.893.173.17-0.94%157,024
Feb 10, 20253.343.433.203.203.20-3.03%78,568
Feb 7, 20253.533.533.223.303.30-4.90%92,765
Feb 6, 20253.573.573.423.473.47-1.98%53,732