Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The ONE Group Hospitality, Inc. - Common Stock (NQ: STKS )

2.900 +0.060 (+2.11%)
Streaming Delayed Price Updated: 1:13 PM EST, Jan 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 10, 2025 2.840 2.890 2.745 2.840 107,595 -0.04(-1.39%)
Jan 08, 2025 2.980 3.010 2.823 2.880 60,706 -0.12(-4.00%)
Jan 07, 2025 3.080 3.110 3.000 3.000 64,542 +0.03(+1.01%)
Jan 06, 2025 2.980 3.060 2.940 2.970 119,580 +0.05(+1.71%)
Jan 03, 2025 2.880 3.000 2.861 2.920 129,814 +0.09(+3.18%)
Jan 02, 2025 2.950 2.970 2.780 2.830 85,965 -0.07(-2.41%)
Dec 31, 2024 2.900 0 -0.04(-1.36%)
Dec 30, 2024 2.890 2.990 2.780 2.940 440,503 +0.03(+1.03%)
Dec 27, 2024 2.890 2.950 2.800 2.910 104,504 -0.02(-0.68%)
Dec 26, 2024 2.880 2.950 2.770 2.930 115,246 +0.08(+2.81%)
Dec 24, 2024 2.860 2.870 2.805 2.850 17,671 -0.01(-0.35%)
Dec 23, 2024 2.840 2.870 2.790 2.860 74,218 +0.04(+1.42%)
Dec 20, 2024 2.680 2.865 2.680 2.820 321,086 +0.07(+2.55%)
Dec 19, 2024 2.800 2.870 2.735 2.750 95,153 +0.00(+0.00%)
Dec 18, 2024 2.950 3.020 2.722 2.750 106,532 -0.16(-5.50%)
Dec 17, 2024 2.960 2.970 2.870 2.910 73,643 -0.05(-1.69%)
Dec 16, 2024 3.000 3.070 2.915 2.960 145,160 -0.04(-1.33%)
Dec 13, 2024 3.060 3.100 2.830 3.000 365,322 -0.07(-2.28%)
Dec 12, 2024 3.190 3.260 2.960 3.070 87,140 -0.15(-4.66%)
Dec 11, 2024 3.220 3.525 3.130 3.220 213,431 +0.03(+0.94%)
Dec 10, 2024 3.230 3.515 3.130 3.190 134,381 -0.03(-0.93%)
Dec 09, 2024 3.340 3.425 3.220 3.220 200,538 -0.13(-3.88%)
Dec 06, 2024 3.330 3.400 3.260 3.350 96,264 +0.02(+0.60%)
Dec 05, 2024 3.360 3.510 3.330 3.330 163,191 -0.08(-2.35%)
Dec 04, 2024 3.440 3.510 3.350 3.410 82,245 +0.00(+0.00%)
Dec 03, 2024 3.450 3.520 3.390 3.410 87,025 -0.09(-2.57%)
Dec 02, 2024 3.510 3.550 3.410 3.500 52,553 -0.03(-0.85%)
Nov 29, 2024 3.450 3.560 3.400 3.530 33,920 +0.14(+4.13%)
Nov 27, 2024 3.400 3.475 3.320 3.390 73,640 +0.02(+0.59%)
Nov 26, 2024 3.510 3.635 3.284 3.370 384,863 -0.16(-4.53%)
Nov 25, 2024 3.510 3.770 3.510 3.530 245,865 +0.10(+2.92%)
Nov 22, 2024 3.340 3.440 3.290 3.430 140,209 +0.13(+3.94%)
Nov 21, 2024 3.130 3.330 3.110 3.300 154,128 +0.21(+6.80%)
Nov 20, 2024 3.010 3.140 3.000 3.090 80,917 +0.06(+1.98%)
Nov 19, 2024 2.920 3.050 2.910 3.030 97,222 +0.05(+1.68%)
Nov 18, 2024 3.020 3.100 2.970 2.980 65,730 -0.04(-1.32%)
Nov 15, 2024 3.020 3.050 2.920 3.020 133,913 +0.04(+1.34%)
Nov 14, 2024 3.090 3.160 2.960 2.980 225,922 -0.12(-3.87%)
Nov 13, 2024 3.080 3.190 3.025 3.100 151,029 +0.02(+0.65%)
Nov 12, 2024 3.160 3.160 3.050 3.080 169,164 -0.07(-2.38%)
Nov 11, 2024 3.240 3.270 3.150 3.155 121,559 -0.04(-1.10%)
Nov 08, 2024 3.350 3.450 3.060 3.190 400,587 -0.73(-18.62%)
Nov 07, 2024 3.690 3.930 3.650 3.920 273,096 +0.24(+6.52%)
Nov 06, 2024 3.670 3.870 3.655 3.680 170,425 +0.24(+6.98%)
Nov 05, 2024 3.380 3.470 3.360 3.440 44,346 +0.01(+0.29%)
Nov 04, 2024 3.350 3.580 3.350 3.430 67,819 +0.02(+0.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.