The ONE Group Hospitality, Inc. (STKS)
NASDAQ: STKS · Real-Time Price · USD
1.640
+0.010 (0.61%)
At close: Sep 25, 2026, 4:00 PM EDT
1.670
+0.030 (1.83%)
After-hours: Sep 25, 2026, 7:30 PM EDT
The ONE Group Hospitality Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.66 | 1.68 | 1.57 | 1.64 | 1.64 | 0.61% | 14,782 |
| Sep 24, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 5,903 |
| Sep 23, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | - | 3,010 |
| Sep 22, 2026 | 1.66 | 1.67 | 1.62 | 1.64 | 1.64 | -1.80% | 14,693 |
| Sep 21, 2026 | 1.69 | 1.69 | 1.60 | 1.67 | 1.67 | 1.21% | 19,294 |
| Sep 18, 2026 | 1.62 | 1.71 | 1.59 | 1.65 | 1.65 | 1.85% | 45,970 |
| Sep 17, 2026 | 1.55 | 1.68 | 1.55 | 1.62 | 1.62 | 5.88% | 26,743 |
| Sep 16, 2026 | 1.59 | 1.59 | 1.50 | 1.53 | 1.53 | -3.77% | 17,995 |
| Sep 15, 2026 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 13,293 |
| Sep 14, 2026 | 1.57 | 1.62 | 1.57 | 1.58 | 1.58 | -0.63% | 6,850 |
| Sep 11, 2026 | 1.57 | 1.60 | 1.50 | 1.59 | 1.59 | 1.92% | 37,350 |
| Sep 10, 2026 | 1.62 | 1.63 | 1.55 | 1.56 | 1.56 | -3.70% | 103,823 |
| Sep 9, 2026 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | - | 15,350 |
| Sep 8, 2026 | 1.65 | 1.66 | 1.62 | 1.62 | 1.62 | -0.61% | 27,261 |
| Sep 4, 2026 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -0.61% | 3,886 |
| 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 | - | 21,015 |
| 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 |