The ONE Group Hospitality, Inc. (STKS)
NASDAQ: STKS · Real-Time Price · USD
3.390
-0.010 (-0.29%)
At close: May 30, 2025, 4:00 PM
3.440
+0.050 (1.47%)
After-hours: May 30, 2025, 4:04 PM EDT
The ONE Group Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 3.40 | 3.49 | 3.34 | 3.44 | 3.44 | 1.18% | 39,902 |
| May 29, 2025 | 3.53 | 3.53 | 3.33 | 3.40 | 3.40 | -1.73% | 49,955 |
| May 28, 2025 | 3.80 | 3.80 | 3.45 | 3.46 | 3.46 | -8.95% | 48,249 |
| May 27, 2025 | 3.85 | 3.93 | 3.74 | 3.80 | 3.80 | 1.88% | 48,457 |
| May 23, 2025 | 3.53 | 3.78 | 3.53 | 3.73 | 3.73 | 2.75% | 64,619 |
| May 22, 2025 | 3.52 | 3.74 | 3.52 | 3.63 | 3.63 | 0.41% | 60,450 |
| May 21, 2025 | 3.48 | 3.78 | 3.43 | 3.62 | 3.62 | -0.41% | 69,023 |
| May 20, 2025 | 4.31 | 4.31 | 3.61 | 3.63 | 3.63 | -15.58% | 87,911 |
| May 19, 2025 | 4.19 | 4.31 | 4.15 | 4.30 | 4.30 | 0.94% | 40,402 |
| May 16, 2025 | 4.41 | 4.49 | 4.20 | 4.26 | 4.26 | -3.40% | 72,058 |
| May 15, 2025 | 4.18 | 4.45 | 4.12 | 4.41 | 4.41 | 4.75% | 38,076 |
| May 14, 2025 | 4.54 | 4.64 | 4.16 | 4.21 | 4.21 | -7.06% | 63,115 |
| May 13, 2025 | 4.43 | 4.60 | 4.31 | 4.53 | 4.53 | 3.42% | 96,934 |
| May 12, 2025 | 4.04 | 4.40 | 3.98 | 4.38 | 4.38 | 13.18% | 109,119 |
| May 9, 2025 | 3.55 | 4.11 | 3.55 | 3.87 | 3.87 | 9.94% | 168,745 |
| May 8, 2025 | 3.27 | 3.56 | 3.06 | 3.52 | 3.52 | 12.82% | 73,700 |
| May 7, 2025 | 3.08 | 3.15 | 2.98 | 3.12 | 3.12 | 1.96% | 35,710 |
| May 6, 2025 | 2.95 | 3.08 | 2.95 | 3.06 | 3.06 | 1.66% | 41,998 |
| May 5, 2025 | 3.09 | 3.10 | 3.00 | 3.01 | 3.01 | -2.90% | 24,442 |
| May 2, 2025 | 3.08 | 3.14 | 2.99 | 3.10 | 3.10 | 1.31% | 48,016 |
| May 1, 2025 | 3.02 | 3.08 | 2.97 | 3.06 | 3.06 | 1.66% | 62,286 |
| Apr 30, 2025 | 2.91 | 3.07 | 2.87 | 3.01 | 3.01 | 0.33% | 66,428 |
| Apr 29, 2025 | 3.02 | 3.05 | 2.95 | 3.00 | 3.00 | -0.99% | 42,253 |
| Apr 28, 2025 | 2.93 | 3.03 | 2.88 | 3.03 | 3.03 | 3.77% | 73,406 |
| Apr 25, 2025 | 2.85 | 2.93 | 2.81 | 2.92 | 2.92 | 1.39% | 63,678 |
| Apr 24, 2025 | 2.96 | 3.01 | 2.86 | 2.88 | 2.88 | -2.70% | 51,623 |
| Apr 23, 2025 | 3.00 | 3.00 | 2.86 | 2.96 | 2.96 | 3.14% | 55,716 |
| Apr 22, 2025 | 2.73 | 2.88 | 2.73 | 2.87 | 2.87 | 2.87% | 35,603 |
| Apr 21, 2025 | 2.70 | 2.81 | 2.69 | 2.79 | 2.79 | 0.36% | 52,523 |
| Apr 17, 2025 | 2.70 | 2.79 | 2.62 | 2.78 | 2.78 | 2.96% | 69,134 |
| Apr 16, 2025 | 2.76 | 2.83 | 2.62 | 2.70 | 2.70 | -2.35% | 112,355 |
| Apr 15, 2025 | 2.65 | 2.81 | 2.65 | 2.77 | 2.77 | 3.56% | 31,937 |
| Apr 14, 2025 | 2.99 | 2.99 | 2.57 | 2.67 | 2.67 | -9.80% | 307,028 |
| Apr 11, 2025 | 2.91 | 2.97 | 2.72 | 2.96 | 2.96 | 3.86% | 62,780 |
| Apr 10, 2025 | 2.89 | 2.90 | 2.71 | 2.85 | 2.85 | -5.94% | 53,958 |
| Apr 9, 2025 | 2.70 | 3.13 | 2.63 | 3.03 | 3.03 | 11.81% | 93,771 |
| Apr 8, 2025 | 2.92 | 2.93 | 2.66 | 2.71 | 2.71 | -2.17% | 103,802 |
| Apr 7, 2025 | 2.72 | 2.91 | 2.60 | 2.77 | 2.77 | -1.07% | 97,636 |
| Apr 4, 2025 | 2.72 | 2.82 | 2.72 | 2.80 | 2.80 | -1.06% | 89,007 |
| Apr 3, 2025 | 3.00 | 3.00 | 2.75 | 2.83 | 2.83 | -11.56% | 72,895 |
| Apr 2, 2025 | 2.99 | 3.22 | 2.93 | 3.20 | 3.20 | 5.61% | 73,051 |
| Apr 1, 2025 | 2.96 | 3.04 | 2.93 | 3.03 | 3.03 | 1.34% | 28,495 |
| Mar 31, 2025 | 2.91 | 3.11 | 2.85 | 2.99 | 2.99 | - | 95,191 |
| 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 |