The ONE Group Hospitality, Inc. (STKS)
NASDAQ: STKS · Real-Time Price · USD
3.090
-0.060 (-1.90%)
Feb 21, 2025, 4:00 PM EST - Market closed
The ONE Group Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 3.25 | 3.47 | 3.18 | 3.42 | 3.42 | 7.55% | 176,708 |
| Jan 14, 2025 | 3.04 | 3.23 | 3.03 | 3.18 | 3.18 | 2.91% | 107,545 |
| Jan 13, 2025 | 2.84 | 3.10 | 2.77 | 3.09 | 3.09 | 8.80% | 142,886 |
| Jan 10, 2025 | 2.84 | 2.89 | 2.75 | 2.84 | 2.84 | -1.39% | 107,595 |
| Jan 8, 2025 | 2.98 | 3.01 | 2.82 | 2.88 | 2.88 | -4.00% | 60,706 |
| Jan 7, 2025 | 3.08 | 3.11 | 3.00 | 3.00 | 3.00 | 1.01% | 64,542 |
| Jan 6, 2025 | 2.98 | 3.06 | 2.94 | 2.97 | 2.97 | 1.71% | 119,580 |
| Jan 3, 2025 | 2.88 | 3.00 | 2.86 | 2.92 | 2.92 | 3.18% | 129,814 |
| Jan 2, 2025 | 2.95 | 2.97 | 2.78 | 2.83 | 2.83 | -2.41% | 85,965 |
| Dec 31, 2024 | 2.99 | 3.04 | 2.89 | 2.90 | 2.90 | -1.36% | 82,172 |
| Dec 30, 2024 | 2.89 | 2.99 | 2.78 | 2.94 | 2.94 | 1.03% | 440,518 |
| Dec 27, 2024 | 2.89 | 2.95 | 2.80 | 2.91 | 2.91 | -0.68% | 104,504 |
| Dec 26, 2024 | 2.88 | 2.95 | 2.77 | 2.93 | 2.93 | 2.81% | 115,246 |
| Dec 24, 2024 | 2.86 | 2.87 | 2.81 | 2.85 | 2.85 | -0.35% | 17,671 |
| Dec 23, 2024 | 2.84 | 2.87 | 2.79 | 2.86 | 2.86 | 1.42% | 74,218 |
| 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 |