The ONE Group Hospitality, Inc. (STKS)
NASDAQ: STKS · Real-Time Price · USD
1.750
-0.020 (-1.13%)
At close: Apr 17, 2026, 4:00 PM EDT
1.780
+0.030 (1.71%)
After-hours: Apr 17, 2026, 4:04 PM EDT
The ONE Group Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,578 |
| 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% | 105,424 |
| 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% | 16,155 |
| 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% | 26,859 |
| Mar 20, 2026 | 1.90 | 1.91 | 1.73 | 1.91 | 1.91 | 4.37% | 104,274 |
| Mar 19, 2026 | 1.73 | 1.83 | 1.66 | 1.83 | 1.83 | 3.98% | 63,891 |
| Mar 18, 2026 | 1.74 | 1.77 | 1.70 | 1.76 | 1.76 | 1.15% | 33,123 |
| Mar 17, 2026 | 1.85 | 1.85 | 1.72 | 1.74 | 1.74 | -6.95% | 25,125 |
| Mar 16, 2026 | 1.80 | 1.91 | 1.75 | 1.87 | 1.87 | 8.72% | 12,522 |
| Mar 13, 2026 | 1.85 | 1.87 | 1.72 | 1.72 | 1.72 | -3.91% | 200,099 |
| Mar 12, 2026 | 1.86 | 1.98 | 1.75 | 1.79 | 1.79 | -6.77% | 75,604 |
| Mar 11, 2026 | 1.96 | 2.00 | 1.82 | 1.92 | 1.92 | -0.52% | 45,020 |
| Mar 10, 2026 | 2.08 | 2.08 | 1.90 | 1.93 | 1.93 | -2.03% | 17,674 |
| Mar 9, 2026 | 1.95 | 2.00 | 1.90 | 1.97 | 1.97 | -1.01% | 42,342 |
| Mar 6, 2026 | 1.96 | 2.05 | 1.95 | 1.99 | 1.99 | 1.53% | 11,853 |
| Mar 5, 2026 | 1.97 | 1.98 | 1.93 | 1.96 | 1.96 | -2.00% | 6,765 |
| Mar 4, 2026 | 1.94 | 2.01 | 1.93 | 2.00 | 2.00 | 4.17% | 5,761 |
| Mar 3, 2026 | 1.96 | 1.98 | 1.90 | 1.92 | 1.92 | -4.00% | 34,207 |
| Mar 2, 2026 | 2.11 | 2.11 | 1.92 | 2.00 | 2.00 | -0.99% | 25,670 |
| Feb 27, 2026 | 2.09 | 2.18 | 2.01 | 2.02 | 2.02 | -4.27% | 17,092 |
| Feb 26, 2026 | 2.11 | 2.29 | 2.10 | 2.11 | 2.11 | 2.93% | 61,457 |
| Feb 25, 2026 | 2.13 | 2.19 | 2.05 | 2.05 | 2.05 | 1.49% | 5,513 |
| Feb 24, 2026 | 1.99 | 2.11 | 1.99 | 2.02 | 2.02 | 3.06% | 6,424 |
| Feb 23, 2026 | 2.16 | 2.16 | 1.95 | 1.96 | 1.96 | -12.50% | 12,848 |
| Feb 20, 2026 | 2.13 | 2.29 | 2.13 | 2.24 | 2.24 | 3.23% | 11,300 |
| Feb 19, 2026 | 2.21 | 2.21 | 2.08 | 2.17 | 2.17 | -0.91% | 12,747 |
| Feb 18, 2026 | 2.18 | 2.28 | 2.18 | 2.19 | 2.19 | -0.45% | 13,936 |
| Feb 17, 2026 | 2.22 | 2.25 | 2.11 | 2.20 | 2.20 | -1.35% | 11,903 |
| Feb 13, 2026 | 2.08 | 2.25 | 1.91 | 2.23 | 2.23 | 7.21% | 19,094 |
| Feb 12, 2026 | 2.08 | 2.12 | 2.00 | 2.08 | 2.08 | 0.97% | 7,880 |
| Feb 11, 2026 | 2.17 | 2.17 | 2.03 | 2.06 | 2.06 | -3.74% | 29,107 |
| Feb 10, 2026 | 2.05 | 2.25 | 2.01 | 2.14 | 2.14 | 4.39% | 18,383 |
| Feb 9, 2026 | 2.04 | 2.10 | 2.03 | 2.05 | 2.05 | 0.49% | 5,774 |
| Feb 6, 2026 | 2.04 | 2.20 | 1.99 | 2.04 | 2.04 | 0.99% | 16,424 |
| Feb 5, 2026 | 1.99 | 2.10 | 1.99 | 2.02 | 2.02 | 3.06% | 13,071 |