The ONE Group Hospitality, Inc. (STKS)
NASDAQ: STKS · Real-Time Price · USD
1.175
-0.035 (-2.89%)
Oct 19, 2026, 11:36 AM EDT - Market open
The ONE Group Hospitality Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | -2.89% | 8,436 |
| 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% | 39,586 |
| Oct 13, 2026 | 1.55 | 1.55 | 1.46 | 1.50 | 1.50 | -2.60% | 24,091 |
| Oct 12, 2026 | 1.54 | 1.58 | 1.51 | 1.54 | 1.54 | 2.67% | 5,921 |
| Oct 9, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 2,346 |
| 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% | 47,775 |
| Oct 5, 2026 | 1.55 | 1.66 | 1.54 | 1.54 | 1.54 | -1.28% | 21,585 |
| Oct 2, 2026 | 1.65 | 1.65 | 1.56 | 1.56 | 1.56 | 1.30% | 9,678 |
| Oct 1, 2026 | 1.55 | 1.60 | 1.54 | 1.54 | 1.54 | -3.75% | 32,286 |
| Sep 30, 2026 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -4.19% | 7,284 |
| 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 |
| 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 |