The ONE Group Hospitality, Inc. (STKS)
NASDAQ: STKS · Real-Time Price · USD
1.630
-0.010 (-0.61%)
At close: Sep 4, 2026, 4:00 PM EDT
1.620
-0.010 (-0.61%)
After-hours: Sep 4, 2026, 7:30 PM EDT
The ONE Group Hospitality Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -0.61% | 3,876 |
| Sep 3, 2026 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -0.61% | 30,784 |
| Sep 2, 2026 | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | - | 21,013 |
| Sep 1, 2026 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -1.79% | 9,403 |
| Aug 31, 2026 | 1.67 | 1.70 | 1.66 | 1.68 | 1.68 | 0.60% | 23,447 |
| Aug 28, 2026 | 1.66 | 1.72 | 1.66 | 1.67 | 1.67 | 0.60% | 8,071 |
| Aug 27, 2026 | 1.68 | 1.73 | 1.66 | 1.66 | 1.66 | 0.61% | 10,873 |
| Aug 26, 2026 | 1.65 | 1.70 | 1.65 | 1.65 | 1.65 | -0.60% | 11,233 |
| Aug 25, 2026 | 1.65 | 1.69 | 1.65 | 1.66 | 1.66 | 0.61% | 9,674 |
| Aug 24, 2026 | 1.66 | 1.69 | 1.64 | 1.65 | 1.65 | -1.20% | 10,791 |
| Aug 21, 2026 | 1.65 | 1.69 | 1.63 | 1.67 | 1.67 | 1.83% | 10,525 |
| Aug 20, 2026 | 1.75 | 1.80 | 1.63 | 1.64 | 1.64 | -1.80% | 51,394 |
| Aug 19, 2026 | 1.69 | 1.71 | 1.67 | 1.67 | 1.67 | -1.18% | 26,911 |
| Aug 18, 2026 | 1.75 | 1.80 | 1.69 | 1.69 | 1.69 | -4.52% | 28,160 |
| Aug 17, 2026 | 1.79 | 1.82 | 1.77 | 1.77 | 1.77 | -3.28% | 41,694 |
| Aug 14, 2026 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | 1.67% | 3,721 |
| Aug 13, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 0.56% | 30,614 |
| Aug 12, 2026 | 1.77 | 1.85 | 1.77 | 1.79 | 1.79 | - | 10,465 |
| Aug 11, 2026 | 1.77 | 1.85 | 1.77 | 1.79 | 1.79 | - | 15,991 |
| Aug 10, 2026 | 1.73 | 1.80 | 1.73 | 1.79 | 1.79 | 6.55% | 20,441 |
| Aug 7, 2026 | 1.72 | 1.83 | 1.67 | 1.68 | 1.68 | -2.33% | 30,796 |
| Aug 6, 2026 | 1.70 | 1.80 | 1.68 | 1.72 | 1.72 | -3.37% | 39,658 |
| Aug 5, 2026 | 1.84 | 1.84 | 1.74 | 1.78 | 1.78 | 1.71% | 31,164 |
| Aug 4, 2026 | 1.73 | 1.89 | 1.73 | 1.75 | 1.75 | 1.16% | 35,951 |
| Aug 3, 2026 | 1.78 | 1.83 | 1.73 | 1.73 | 1.73 | -2.81% | 33,489 |
| Jul 31, 2026 | 1.77 | 1.82 | 1.77 | 1.78 | 1.78 | -0.56% | 5,859 |
| Jul 30, 2026 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | 1.13% | 12,314 |
| Jul 29, 2026 | 1.75 | 1.82 | 1.75 | 1.77 | 1.77 | 0.57% | 14,030 |
| Jul 28, 2026 | 1.86 | 1.89 | 1.75 | 1.76 | 1.76 | -4.35% | 15,201 |
| Jul 27, 2026 | 1.82 | 1.88 | 1.76 | 1.84 | 1.84 | 1.66% | 4,711 |
| Jul 24, 2026 | 1.75 | 1.88 | 1.75 | 1.81 | 1.81 | 2.26% | 9,570 |
| Jul 23, 2026 | 1.74 | 1.87 | 1.74 | 1.77 | 1.77 | -1.12% | 14,359 |
| Jul 22, 2026 | 1.80 | 1.81 | 1.75 | 1.79 | 1.79 | -1.10% | 22,114 |
| Jul 21, 2026 | 1.83 | 1.91 | 1.81 | 1.81 | 1.81 | -1.63% | 10,942 |
| Jul 20, 2026 | 1.84 | 1.97 | 1.84 | 1.84 | 1.84 | -0.81% | 10,316 |
| Jul 17, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -2.37% | 8,132 |
| Jul 16, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.47% | 8,058 |
| Jul 15, 2026 | 1.93 | 2.01 | 1.93 | 2.01 | 2.01 | 3.61% | 15,029 |
| Jul 14, 2026 | 1.95 | 2.00 | 1.90 | 1.94 | 1.94 | -0.51% | 24,990 |
| Jul 13, 2026 | 1.97 | 2.02 | 1.95 | 1.95 | 1.95 | -2.74% | 15,221 |
| Jul 10, 2026 | 1.88 | 2.15 | 1.88 | 2.01 | 2.01 | 6.08% | 12,808 |
| Jul 9, 2026 | 1.84 | 1.92 | 1.84 | 1.89 | 1.89 | 2.16% | 7,720 |
| Jul 8, 2026 | 1.90 | 1.90 | 1.80 | 1.85 | 1.85 | -2.12% | 19,658 |
| Jul 7, 2026 | 1.89 | 1.96 | 1.89 | 1.89 | 1.89 | -0.53% | 3,388 |
| Jul 6, 2026 | 1.96 | 1.98 | 1.81 | 1.90 | 1.90 | -3.55% | 19,211 |
| Jul 2, 2026 | 2.00 | 2.05 | 1.94 | 1.97 | 1.97 | 0.51% | 15,943 |
| Jul 1, 2026 | 1.99 | 2.11 | 1.96 | 1.96 | 1.96 | -2.49% | 27,606 |
| Jun 30, 2026 | 2.03 | 2.15 | 1.92 | 2.01 | 2.01 | -2.43% | 55,357 |
| Jun 29, 2026 | 1.97 | 2.06 | 1.97 | 2.06 | 2.06 | 3.52% | 23,800 |
| Jun 26, 2026 | 1.79 | 1.99 | 1.79 | 1.99 | 1.99 | 9.34% | 35,604 |