The ONE Group Hospitality, Inc. (STKS)
NASDAQ: STKS · Real-Time Price · USD
1.180
+0.050 (4.42%)
Nov 6, 2026, 4:00 PM EST - Market closed
The ONE Group Hospitality Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.11 | 1.20 | 1.10 | 1.18 | 1.18 | 4.42% | 26,964 |
| Nov 5, 2026 | 1.14 | 1.25 | 1.09 | 1.13 | 1.13 | -3.83% | 38,730 |
| Nov 4, 2026 | 1.22 | 1.23 | 1.13 | 1.18 | 1.18 | -0.42% | 56,432 |
| Nov 3, 2026 | 1.17 | 1.33 | 1.17 | 1.18 | 1.18 | 0.85% | 19,389 |
| Nov 2, 2026 | 1.11 | 1.24 | 1.11 | 1.17 | 1.17 | 6.36% | 8,826 |
| Oct 30, 2026 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | - | 8,352 |
| Oct 29, 2026 | 1.13 | 1.14 | 1.09 | 1.10 | 1.10 | -3.93% | 16,463 |
| Oct 28, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 2.23% | 4,170 |
| Oct 27, 2026 | 1.17 | 1.17 | 1.10 | 1.12 | 1.12 | -3.45% | 8,428 |
| Oct 26, 2026 | 1.18 | 1.20 | 1.13 | 1.16 | 1.16 | 3.57% | 26,574 |
| Oct 23, 2026 | 1.11 | 1.23 | 1.10 | 1.12 | 1.12 | - | 5,215 |
| Oct 22, 2026 | 1.09 | 1.17 | 1.09 | 1.12 | 1.12 | - | 16,675 |
| Oct 21, 2026 | 1.08 | 1.28 | 1.07 | 1.12 | 1.12 | 1.82% | 17,651 |
| Oct 20, 2026 | 1.12 | 1.21 | 1.09 | 1.10 | 1.10 | -0.90% | 83,213 |
| Oct 19, 2026 | 1.18 | 1.19 | 1.11 | 1.11 | 1.11 | -8.26% | 55,187 |
| Oct 16, 2026 | 1.39 | 1.39 | 1.19 | 1.21 | 1.21 | -14.18% | 38,782 |
| Oct 15, 2026 | 1.50 | 1.50 | 1.37 | 1.41 | 1.41 | - | 37,178 |
| Oct 14, 2026 | 1.49 | 1.58 | 1.40 | 1.41 | 1.41 | -6.00% | 39,587 |
| Oct 13, 2026 | 1.55 | 1.55 | 1.46 | 1.50 | 1.50 | -2.60% | 24,299 |
| Oct 12, 2026 | 1.54 | 1.58 | 1.51 | 1.54 | 1.54 | 2.67% | 5,923 |
| Oct 9, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 2,347 |
| Oct 8, 2026 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | 1.33% | 34,116 |
| Oct 7, 2026 | 1.52 | 1.60 | 1.50 | 1.50 | 1.50 | -3.23% | 18,034 |
| Oct 6, 2026 | 1.54 | 1.61 | 1.54 | 1.55 | 1.55 | 0.65% | 47,778 |
| Oct 5, 2026 | 1.55 | 1.66 | 1.54 | 1.54 | 1.54 | -1.28% | 21,587 |
| Oct 2, 2026 | 1.65 | 1.65 | 1.56 | 1.56 | 1.56 | 1.30% | 9,680 |
| Oct 1, 2026 | 1.55 | 1.60 | 1.54 | 1.54 | 1.54 | -3.75% | 32,288 |
| Sep 30, 2026 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -4.19% | 7,286 |
| Sep 29, 2026 | 1.67 | 1.71 | 1.60 | 1.67 | 1.67 | - | 15,692 |
| Sep 28, 2026 | 1.64 | 1.69 | 1.59 | 1.67 | 1.67 | 1.83% | 17,804 |
| Sep 25, 2026 | 1.66 | 1.68 | 1.57 | 1.64 | 1.64 | 0.61% | 14,784 |
| Sep 24, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 5,907 |
| 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 |