The ONE Group Hospitality, Inc. (STKS)
NASDAQ: STKS · Real-Time Price · USD
2.820
+0.070 (2.55%)
Dec 20, 2024, 4:00 PM EST - Market closed

The ONE Group Hospitality Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.682.872.682.822.822.55%321,086
Dec 19, 20242.802.872.742.752.75-120,849
Dec 18, 20242.953.022.722.752.75-5.50%106,532
Dec 17, 20242.962.972.872.912.91-1.69%73,643
Dec 16, 20243.003.072.922.962.96-1.33%145,160
Dec 13, 20243.063.102.833.003.00-2.28%365,322
Dec 12, 20243.193.262.963.073.07-4.66%87,140
Dec 11, 20243.223.533.133.223.220.94%213,431
Dec 10, 20243.233.523.133.193.19-0.93%134,383
Dec 9, 20243.343.433.223.223.22-3.88%200,538
Dec 6, 20243.333.403.263.353.350.60%96,264
Dec 5, 20243.363.513.333.333.33-2.35%163,191
Dec 4, 20243.443.513.353.413.41-82,245
Dec 3, 20243.453.523.393.413.41-2.57%87,025
Dec 2, 20243.513.553.413.503.50-0.85%52,553
Nov 29, 20243.453.563.403.533.534.13%33,920
Nov 27, 20243.403.483.323.393.390.59%73,640
Nov 26, 20243.513.643.283.373.37-4.53%384,863
Nov 25, 20243.513.773.513.533.532.92%245,865
Nov 22, 20243.343.443.293.433.433.94%140,209
Nov 21, 20243.133.333.113.303.306.80%154,128
Nov 20, 20243.013.143.003.093.091.98%80,917
Nov 19, 20242.923.052.913.033.031.68%97,222
Nov 18, 20243.023.102.972.982.98-1.32%65,730
Nov 15, 20243.023.052.923.023.021.34%133,913
Nov 14, 20243.093.162.962.982.98-3.87%225,922
Nov 13, 20243.083.193.033.103.100.65%151,029
Nov 12, 20243.163.163.053.083.08-2.38%169,164
Nov 11, 20243.243.273.153.163.16-1.10%121,559
Nov 8, 20243.353.453.063.193.19-18.62%400,587
Nov 7, 20243.693.933.653.923.926.52%295,607
Nov 6, 20243.673.873.663.683.686.98%170,425
Nov 5, 20243.383.473.363.443.440.29%44,346
Nov 4, 20243.353.583.353.433.430.59%67,819
Nov 1, 20243.443.483.383.413.41-0.29%56,095
Oct 31, 20243.503.573.373.423.42-2.56%58,132
Oct 30, 20243.453.533.453.513.511.74%40,657
Oct 29, 20243.503.593.423.453.45-1.99%67,295
Oct 28, 20243.413.523.413.523.525.39%59,051
Oct 25, 20243.453.553.343.343.34-2.91%58,760
Oct 24, 20243.443.523.383.443.44-54,047
Oct 23, 20243.553.643.253.443.44-4.44%194,563
Oct 22, 20243.603.623.593.603.60-2.17%27,105
Oct 21, 20243.763.843.653.683.68-3.66%58,310
Oct 18, 20243.813.943.783.823.820.79%85,088
Oct 17, 20243.733.853.723.793.791.88%29,195
Oct 16, 20243.823.883.583.723.72-1.06%64,583
Oct 15, 20243.773.953.723.763.76-1.05%118,683
Oct 14, 20243.603.923.533.803.805.56%191,486
Oct 11, 20243.403.613.403.603.604.96%57,923
Oct 10, 20243.433.583.393.433.43-0.58%150,632
Oct 9, 20243.643.653.433.453.45-4.17%91,534
Oct 8, 20243.583.733.473.603.60-45,881
Oct 7, 20243.703.793.533.603.60-1.91%85,731
Oct 4, 20243.553.673.513.673.675.76%54,668
Oct 3, 20243.463.603.403.473.47-1.42%76,783
Oct 2, 20243.653.713.503.523.52-3.56%74,338
Oct 1, 20243.693.723.633.653.65-0.82%54,747
Sep 30, 20243.683.813.643.683.68-1.87%44,468
Sep 27, 20243.763.843.753.753.751.90%28,786
Sep 26, 20243.603.783.563.683.684.84%60,207
Sep 25, 20243.603.683.513.513.51-3.31%52,862
Sep 24, 20243.603.743.573.633.631.40%199,036
Sep 23, 20243.623.633.483.583.580.28%89,129
Sep 20, 20243.733.753.543.573.57-3.77%174,017
Sep 19, 20243.723.823.613.713.714.21%181,872
Sep 18, 20243.473.713.433.563.562.89%172,548
Sep 17, 20243.573.633.403.463.46-1.14%49,533
Sep 16, 20243.433.533.373.503.501.16%76,887
Sep 13, 20243.363.563.253.463.465.81%63,760
Sep 12, 20243.263.373.203.273.271.87%38,582
Sep 11, 20243.333.333.133.213.21-5.03%47,020
Sep 10, 20243.203.503.153.383.387.30%149,137
Sep 9, 20243.303.363.143.153.15-4.83%75,184
Sep 6, 20243.463.533.293.313.31-4.89%72,107
Sep 5, 20243.473.553.443.483.480.58%60,316
Sep 4, 20243.563.583.463.463.46-2.26%69,421
Sep 3, 20243.793.793.533.543.54-8.05%62,717
Aug 30, 20243.893.993.833.853.85-1.53%46,192
Aug 29, 20243.743.973.723.913.916.54%55,226
Aug 28, 20243.863.913.643.673.67-5.17%70,259
Aug 27, 20243.893.963.843.873.87-1.02%41,552
Aug 26, 20244.004.003.903.913.91-1.51%39,736
Aug 23, 20243.693.973.673.973.979.67%74,453
Aug 22, 20243.753.753.613.623.62-3.47%44,191
Aug 21, 20243.723.803.633.753.752.74%44,253
Aug 20, 20243.833.833.633.653.65-4.45%46,691
Aug 19, 20243.563.883.563.823.828.22%56,143
Aug 16, 20243.703.793.493.533.53-5.87%185,019
Aug 15, 20243.713.893.633.753.755.34%69,881
Aug 14, 20243.713.763.553.563.56-2.73%66,006
Aug 13, 20243.573.673.553.663.664.27%85,824
Aug 12, 20243.533.553.463.513.51-1.68%64,916
Aug 9, 20243.483.703.403.573.572.00%134,215
Aug 8, 20243.673.743.453.503.50-1.69%102,280
Aug 7, 20243.954.003.353.563.56-10.55%222,725
Aug 6, 20244.174.313.943.983.98-5.01%73,997
Aug 5, 20244.284.404.094.194.19-9.11%139,855
Aug 2, 20244.584.674.494.614.61-3.76%60,521
Aug 1, 20245.155.154.754.794.79-5.52%78,942