Skip to main content
logo
The ONE Group Hospitality, Inc. (STKS)
NASDAQ: STKS · Real-Time Price · USD
2.550
-0.010 (-0.39%)
At close: Oct 8, 2025, 4:00 PM EDT
2.550
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT

The ONE Group Hospitality Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20252.562.652.532.552.55-0.39%38,472
Oct 7, 20252.552.572.412.562.561.59%88,473
Oct 6, 20252.502.562.402.522.522.86%67,264
Oct 3, 20252.602.682.342.452.45-5.77%210,088
Oct 2, 20252.612.772.562.602.602.77%301,608
Oct 1, 20252.892.932.512.532.53-14.53%287,945
Sep 30, 20253.253.382.802.962.96-5.13%466,010
Sep 29, 20252.493.182.493.123.1226.83%607,830
Sep 26, 20252.372.472.372.462.464.24%118,170
Sep 25, 20252.422.512.362.362.36-2.07%55,957
Sep 24, 20252.402.612.402.412.411.26%28,571
Sep 23, 20252.532.612.312.382.38-5.18%151,739
Sep 22, 20252.502.572.492.512.511.62%52,734
Sep 19, 20252.602.662.472.472.47-5.36%161,833
Sep 18, 20252.492.632.472.612.615.67%59,985
Sep 17, 20252.592.642.442.472.47-4.26%127,367
Sep 16, 20252.642.712.552.582.58-2.27%46,059
Sep 15, 20252.622.682.562.642.640.76%58,761
Sep 12, 20252.692.692.432.622.62-1.87%126,530
Sep 11, 20252.642.732.642.672.670.38%49,340
Sep 10, 20252.712.742.652.662.66-1.85%55,243
Sep 9, 20252.742.752.662.712.71-0.37%176,299
Sep 8, 20252.752.772.652.722.72-1.09%24,173
Sep 5, 20252.752.802.692.752.751.10%29,911
Sep 4, 20252.692.752.642.722.721.12%20,120
Sep 3, 20252.662.752.662.692.691.13%58,779
Sep 2, 20252.722.812.652.662.66-4.66%102,085
Aug 29, 20252.792.852.722.792.791.09%73,333
Aug 28, 20252.892.892.762.762.76-3.83%51,241
Aug 27, 20252.872.932.852.872.870.70%68,848
Aug 26, 20252.872.932.832.852.850.35%29,318
Aug 25, 20252.872.962.812.842.84-86,954
Aug 22, 20252.752.962.742.842.843.65%122,118
Aug 21, 20252.702.762.662.742.741.86%45,720
Aug 20, 20252.702.722.632.692.69-51,170
Aug 19, 20252.792.852.692.692.69-2.18%58,154
Aug 18, 20252.702.812.702.752.752.61%34,989
Aug 15, 20252.722.742.602.682.68-1.47%78,147
Aug 14, 20252.692.752.662.722.72-1.09%63,717
Aug 13, 20252.742.802.712.752.750.73%64,425
Aug 12, 20252.732.902.722.732.730.37%56,814
Aug 11, 20252.802.922.652.722.72-2.16%140,225
Aug 8, 20252.712.932.702.782.784.12%124,501
Aug 7, 20252.872.952.672.672.67-6.97%101,384
Aug 6, 20252.893.002.662.872.87-5.90%299,537
Aug 5, 20253.063.192.983.053.050.66%127,090
Aug 4, 20252.963.062.933.033.032.36%96,410
Aug 1, 20252.963.032.912.962.96-1.00%70,298
Jul 31, 20253.013.052.982.992.99-0.33%35,324
Jul 30, 20253.153.162.983.003.00-5.06%77,146