The ONE Group Hospitality, Inc. (STKS)
NASDAQ: STKS · Real-Time Price · USD
1.800
+0.040 (2.27%)
Jul 29, 2026, 2:09 PM EDT - Market open
The ONE Group Hospitality Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1.75 | 1.81 | 1.75 | 1.78 | - | 1.14% | 11,521 |
| Jul 28, 2026 | 1.86 | 1.89 | 1.75 | 1.76 | 1.76 | -4.35% | 15,200 |
| 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 |
| Jul 16, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.47% | 8,058 |
| Jul 15, 2026 | 1.93 | 2.01 | 1.93 | 2.01 | 2.01 | 3.61% | 15,029 |
| Jul 14, 2026 | 1.95 | 2.00 | 1.90 | 1.94 | 1.94 | -0.51% | 24,990 |
| Jul 13, 2026 | 1.97 | 2.02 | 1.95 | 1.95 | 1.95 | -2.74% | 15,221 |
| Jul 10, 2026 | 1.88 | 2.15 | 1.88 | 2.01 | 2.01 | 6.08% | 12,808 |
| Jul 9, 2026 | 1.84 | 1.92 | 1.84 | 1.89 | 1.89 | 2.16% | 7,720 |
| Jul 8, 2026 | 1.90 | 1.90 | 1.80 | 1.85 | 1.85 | -2.12% | 19,658 |
| Jul 7, 2026 | 1.89 | 1.96 | 1.89 | 1.89 | 1.89 | -0.53% | 3,388 |
| Jul 6, 2026 | 1.96 | 1.98 | 1.81 | 1.90 | 1.90 | -3.55% | 19,211 |
| Jul 2, 2026 | 2.00 | 2.05 | 1.94 | 1.97 | 1.97 | 0.51% | 15,943 |
| Jul 1, 2026 | 1.99 | 2.11 | 1.96 | 1.96 | 1.96 | -2.49% | 27,606 |
| Jun 30, 2026 | 2.03 | 2.15 | 1.92 | 2.01 | 2.01 | -2.43% | 55,357 |
| Jun 29, 2026 | 1.97 | 2.06 | 1.97 | 2.06 | 2.06 | 3.52% | 23,800 |
| Jun 26, 2026 | 1.79 | 1.99 | 1.79 | 1.99 | 1.99 | 9.34% | 35,604 |
| Jun 25, 2026 | 1.85 | 1.89 | 1.82 | 1.82 | 1.82 | -3.19% | 14,614 |
| Jun 24, 2026 | 1.87 | 1.90 | 1.84 | 1.88 | 1.88 | 1.62% | 15,373 |
| Jun 23, 2026 | 1.83 | 1.87 | 1.82 | 1.85 | 1.85 | 2.78% | 12,207 |
| Jun 22, 2026 | 1.92 | 1.99 | 1.80 | 1.80 | 1.80 | -6.25% | 21,572 |
| Jun 18, 2026 | 1.87 | 1.94 | 1.85 | 1.92 | 1.92 | 3.78% | 46,585 |
| Jun 17, 2026 | 1.87 | 1.89 | 1.85 | 1.85 | 1.85 | 1.09% | 15,755 |
| Jun 16, 2026 | 1.86 | 1.95 | 1.82 | 1.83 | 1.83 | -1.61% | 30,778 |
| Jun 15, 2026 | 1.90 | 2.00 | 1.80 | 1.86 | 1.86 | 1.09% | 70,200 |
| Jun 12, 2026 | 1.94 | 1.94 | 1.84 | 1.84 | 1.84 | -5.15% | 20,815 |
| Jun 11, 2026 | 1.96 | 1.96 | 1.83 | 1.94 | 1.94 | 4.86% | 6,659 |
| Jun 10, 2026 | 1.81 | 1.92 | 1.81 | 1.85 | 1.85 | 3.93% | 8,490 |
| Jun 9, 2026 | 1.83 | 1.90 | 1.78 | 1.78 | 1.78 | -1.11% | 13,293 |
| Jun 8, 2026 | 1.83 | 1.86 | 1.80 | 1.80 | 1.80 | -2.17% | 10,211 |
| Jun 5, 2026 | 1.87 | 1.87 | 1.77 | 1.84 | 1.84 | 1.38% | 30,232 |
| Jun 4, 2026 | 1.93 | 1.93 | 1.81 | 1.82 | 1.82 | -1.89% | 23,290 |
| Jun 3, 2026 | 1.92 | 1.92 | 1.75 | 1.85 | 1.85 | -1.60% | 15,573 |
| Jun 2, 2026 | 2.06 | 2.07 | 1.88 | 1.88 | 1.88 | -7.84% | 40,088 |
| Jun 1, 2026 | 2.00 | 2.07 | 1.92 | 2.04 | 2.04 | 1.75% | 99,725 |
| May 29, 2026 | 2.02 | 2.02 | 1.93 | 2.01 | 2.01 | -0.74% | 49,440 |
| 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% | 11,372 |
| 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 | - | 3,954 |
| 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% | 17,062 |
| 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 |