The ONE Group Hospitality, Inc. (STKS)
NASDAQ: STKS · Real-Time Price · USD
3.430
+0.020 (0.59%)
Nov 4, 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 4.97 | 5.17 | 4.95 | 5.07 | 5.07 | 1.40% | 51,413 |
| Jul 30, 2024 | 5.08 | 5.13 | 4.96 | 5.00 | 5.00 | -0.40% | 46,880 |
| Jul 29, 2024 | 5.14 | 5.17 | 4.94 | 5.02 | 5.02 | -3.09% | 47,525 |
| Jul 26, 2024 | 5.37 | 5.42 | 5.09 | 5.18 | 5.18 | -1.15% | 51,332 |
| Jul 25, 2024 | 4.97 | 5.31 | 4.97 | 5.24 | 5.24 | 5.65% | 66,283 |
| Jul 24, 2024 | 5.13 | 5.13 | 4.96 | 4.96 | 4.96 | -3.88% | 64,121 |
| Jul 23, 2024 | 5.01 | 5.19 | 5.01 | 5.16 | 5.16 | 2.58% | 36,312 |
| Jul 22, 2024 | 5.00 | 5.08 | 4.85 | 5.03 | 5.03 | 0.80% | 66,337 |
| Jul 19, 2024 | 4.97 | 5.09 | 4.93 | 4.99 | 4.99 | 0.60% | 31,220 |
| Jul 18, 2024 | 4.96 | 5.08 | 4.92 | 4.96 | 4.96 | -0.60% | 59,510 |
| Jul 17, 2024 | 4.96 | 5.18 | 4.89 | 4.99 | 4.99 | - | 64,305 |
| Jul 16, 2024 | 4.75 | 5.01 | 4.75 | 4.99 | 4.99 | 6.40% | 120,082 |
| Jul 15, 2024 | 4.51 | 4.73 | 4.51 | 4.69 | 4.69 | 4.45% | 98,585 |
| Jul 12, 2024 | 4.43 | 4.56 | 4.43 | 4.49 | 4.49 | 3.70% | 45,645 |
| Jul 11, 2024 | 4.08 | 4.48 | 4.08 | 4.33 | 4.33 | 6.13% | 129,469 |
| Jul 10, 2024 | 4.07 | 4.10 | 4.00 | 4.08 | 4.08 | 0.49% | 488,790 |
| Jul 9, 2024 | 4.12 | 4.17 | 4.00 | 4.06 | 4.06 | -2.17% | 96,262 |
| Jul 8, 2024 | 4.19 | 4.35 | 4.11 | 4.15 | 4.15 | 0.24% | 90,464 |
| Jul 5, 2024 | 4.28 | 4.29 | 3.95 | 4.14 | 4.14 | -4.39% | 208,271 |
| Jul 3, 2024 | 4.23 | 4.39 | 4.18 | 4.33 | 4.33 | 2.36% | 79,748 |
| Jul 2, 2024 | 4.20 | 4.40 | 4.06 | 4.23 | 4.23 | 0.71% | 105,712 |
| Jul 1, 2024 | 4.29 | 4.38 | 4.09 | 4.20 | 4.20 | -1.18% | 75,261 |
| Jun 28, 2024 | 4.38 | 4.38 | 4.17 | 4.25 | 4.25 | -1.39% | 136,525 |
| Jun 27, 2024 | 4.22 | 4.34 | 4.13 | 4.31 | 4.31 | 1.89% | 66,830 |
| Jun 26, 2024 | 4.31 | 4.34 | 4.14 | 4.23 | 4.23 | -2.31% | 154,931 |
| Jun 25, 2024 | 4.38 | 4.42 | 4.28 | 4.33 | 4.33 | -1.25% | 71,551 |
| Jun 24, 2024 | 4.45 | 4.45 | 4.35 | 4.39 | 4.39 | -1.46% | 53,687 |
| Jun 21, 2024 | 4.53 | 4.71 | 4.43 | 4.45 | 4.45 | -1.77% | 111,641 |
| Jun 20, 2024 | 4.47 | 4.63 | 4.47 | 4.53 | 4.53 | -0.66% | 87,287 |
| Jun 18, 2024 | 4.72 | 4.76 | 4.53 | 4.56 | 4.56 | -3.80% | 78,497 |
| Jun 17, 2024 | 4.72 | 4.80 | 4.72 | 4.74 | 4.74 | -0.63% | 57,499 |
| Jun 14, 2024 | 4.87 | 4.90 | 4.73 | 4.77 | 4.77 | -3.25% | 74,506 |
| Jun 13, 2024 | 4.96 | 5.01 | 4.85 | 4.93 | 4.93 | -0.80% | 88,543 |