The ONE Group Hospitality, Inc. (STKS)
NASDAQ: STKS · Real-Time Price · USD
2.005
-0.015 (-0.74%)
At close: May 29, 2026, 4:00 PM EDT
2.005
0.00 (0.00%)
After-hours: May 29, 2026, 4:04 PM EDT
The ONE Group Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.02 | 2.02 | 1.93 | 2.01 | 2.01 | -0.74% | 49,240 |
| May 28, 2026 | 2.01 | 2.08 | 1.96 | 2.02 | 2.02 | 1.51% | 12,549 |
| May 27, 2026 | 1.99 | 1.99 | 1.93 | 1.99 | 1.99 | 1.53% | 11,331 |
| May 26, 2026 | 1.99 | 2.03 | 1.92 | 1.96 | 1.96 | -0.51% | 60,543 |
| May 22, 2026 | 1.90 | 1.97 | 1.89 | 1.97 | 1.97 | - | 3,928 |
| May 21, 2026 | 1.89 | 1.97 | 1.87 | 1.97 | 1.97 | 3.68% | 52,403 |
| May 20, 2026 | 1.91 | 1.92 | 1.85 | 1.90 | 1.90 | 2.70% | 17,059 |
| May 19, 2026 | 1.98 | 1.98 | 1.85 | 1.85 | 1.85 | -6.57% | 10,658 |
| May 18, 2026 | 1.95 | 2.01 | 1.95 | 1.98 | 1.98 | 3.13% | 22,756 |
| May 15, 2026 | 1.88 | 1.97 | 1.86 | 1.92 | 1.92 | 1.05% | 27,268 |
| May 14, 2026 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | 0.53% | 12,230 |
| May 13, 2026 | 2.10 | 2.11 | 1.89 | 1.89 | 1.89 | -7.80% | 28,097 |
| May 12, 2026 | 2.04 | 2.12 | 2.04 | 2.05 | 2.05 | 0.49% | 14,022 |
| May 11, 2026 | 2.02 | 2.14 | 1.94 | 2.04 | 2.04 | 2.00% | 85,831 |
| May 8, 2026 | 1.91 | 2.02 | 1.89 | 2.00 | 2.00 | 4.71% | 26,356 |
| May 7, 2026 | 1.91 | 1.93 | 1.84 | 1.91 | 1.91 | 1.60% | 40,511 |
| May 6, 2026 | 1.90 | 1.91 | 1.83 | 1.88 | 1.88 | 1.62% | 55,408 |
| May 5, 2026 | 1.80 | 1.89 | 1.80 | 1.85 | 1.85 | 4.52% | 26,702 |
| May 4, 2026 | 1.85 | 1.86 | 1.76 | 1.77 | 1.77 | -4.32% | 22,463 |
| May 1, 2026 | 1.76 | 1.87 | 1.72 | 1.85 | 1.85 | 8.82% | 66,626 |
| Apr 30, 2026 | 1.67 | 1.73 | 1.67 | 1.70 | 1.70 | 1.80% | 20,322 |
| Apr 29, 2026 | 1.73 | 1.73 | 1.67 | 1.67 | 1.67 | -4.02% | 45,666 |
| Apr 28, 2026 | 1.75 | 1.77 | 1.74 | 1.74 | 1.74 | -1.14% | 12,735 |
| Apr 27, 2026 | 1.76 | 1.80 | 1.74 | 1.76 | 1.76 | 0.57% | 45,650 |
| Apr 24, 2026 | 1.74 | 1.80 | 1.74 | 1.75 | 1.75 | - | 21,612 |
| Apr 23, 2026 | 1.74 | 1.77 | 1.69 | 1.75 | 1.75 | 1.74% | 75,785 |
| Apr 22, 2026 | 1.72 | 1.78 | 1.71 | 1.72 | 1.72 | 1.78% | 48,644 |
| Apr 21, 2026 | 1.74 | 1.77 | 1.69 | 1.69 | 1.69 | -5.06% | 29,719 |
| Apr 20, 2026 | 1.75 | 1.82 | 1.65 | 1.78 | 1.78 | 1.71% | 69,617 |
| Apr 17, 2026 | 1.82 | 1.82 | 1.75 | 1.75 | 1.75 | -1.13% | 17,587 |
| Apr 16, 2026 | 1.79 | 1.81 | 1.75 | 1.77 | 1.77 | -2.75% | 20,179 |
| Apr 15, 2026 | 1.75 | 1.83 | 1.74 | 1.82 | 1.82 | 4.60% | 10,698 |
| Apr 14, 2026 | 1.70 | 1.76 | 1.70 | 1.74 | 1.74 | 3.57% | 23,696 |
| Apr 13, 2026 | 1.71 | 1.72 | 1.66 | 1.68 | 1.68 | -1.75% | 39,105 |
| Apr 10, 2026 | 1.79 | 1.79 | 1.69 | 1.71 | 1.71 | - | 62,553 |
| Apr 9, 2026 | 1.85 | 1.87 | 1.70 | 1.71 | 1.71 | -6.56% | 17,459 |
| Apr 8, 2026 | 1.95 | 2.03 | 1.83 | 1.83 | 1.83 | -4.69% | 18,836 |
| Apr 7, 2026 | 1.71 | 1.98 | 1.71 | 1.92 | 1.92 | 10.98% | 66,377 |
| Apr 6, 2026 | 1.77 | 1.78 | 1.69 | 1.73 | 1.73 | -2.81% | 105,429 |
| Apr 2, 2026 | 1.76 | 1.78 | 1.72 | 1.78 | 1.78 | 5.33% | 5,280 |
| Apr 1, 2026 | 1.75 | 1.78 | 1.69 | 1.69 | 1.69 | -5.06% | 16,157 |
| Mar 31, 2026 | 1.78 | 1.80 | 1.71 | 1.78 | 1.78 | - | 40,299 |
| Mar 30, 2026 | 1.75 | 1.84 | 1.75 | 1.78 | 1.78 | 1.71% | 24,253 |
| Mar 27, 2026 | 1.77 | 1.80 | 1.66 | 1.75 | 1.75 | -2.23% | 249,845 |
| Mar 26, 2026 | 1.90 | 1.90 | 1.77 | 1.79 | 1.79 | -2.19% | 68,504 |
| Mar 25, 2026 | 1.78 | 1.87 | 1.75 | 1.83 | 1.83 | 2.81% | 11,268 |
| Mar 24, 2026 | 1.86 | 1.86 | 1.77 | 1.78 | 1.78 | -4.30% | 23,295 |
| Mar 23, 2026 | 1.97 | 1.97 | 1.83 | 1.86 | 1.86 | -2.62% | 26,869 |
| Mar 20, 2026 | 1.90 | 1.91 | 1.73 | 1.91 | 1.91 | 4.37% | 122,640 |
| Mar 19, 2026 | 1.73 | 1.83 | 1.66 | 1.83 | 1.83 | 3.98% | 64,155 |