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

The One Group (NQ: STKS )

5.210 -0.080 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 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 (%)
Sep 30, 2022 6.800 6.920 6.630 6.640 57,871 -0.12(-1.78%)
Sep 29, 2022 6.890 6.890 6.660 6.760 47,137 -0.21(-3.01%)
Sep 28, 2022 6.900 7.100 6.760 6.970 120,397 +0.13(+1.90%)
Sep 27, 2022 6.750 6.940 6.660 6.840 148,242 +0.17(+2.55%)
Sep 26, 2022 7.000 7.210 6.654 6.670 168,846 -0.36(-5.12%)
Sep 23, 2022 7.030 7.100 6.810 7.030 274,445 +0.18(+2.63%)
Sep 22, 2022 6.990 7.010 6.690 6.850 184,934 -0.14(-2.00%)
Sep 21, 2022 7.110 7.270 6.780 6.990 798,371 -0.07(-0.99%)
Sep 20, 2022 7.030 7.080 6.890 7.060 135,182 -0.07(-0.98%)
Sep 19, 2022 6.930 7.280 6.850 7.130 193,208 +0.16(+2.30%)
Sep 16, 2022 7.030 7.050 6.730 6.970 176,800 -0.08(-1.13%)
Sep 15, 2022 7.060 7.410 7.030 7.050 176,798 -0.03(-0.42%)
Sep 14, 2022 7.380 7.720 7.021 7.080 122,108 -0.33(-4.45%)
Sep 13, 2022 7.340 7.530 7.270 7.410 141,235 -0.30(-3.89%)
Sep 12, 2022 7.550 7.770 7.518 7.710 104,533 +0.24(+3.21%)
Sep 09, 2022 7.370 7.560 7.370 7.470 126,258 +0.22(+3.03%)
Sep 08, 2022 7.000 7.490 7.000 7.250 197,533 +0.31(+4.47%)
Sep 07, 2022 6.570 6.940 6.570 6.940 87,325 +0.38(+5.79%)
Sep 06, 2022 7.060 7.060 6.540 6.560 72,117 -0.39(-5.61%)
Sep 02, 2022 7.280 7.290 6.940 6.950 80,633 -0.20(-2.80%)
Sep 01, 2022 7.020 7.310 6.875 7.150 86,446 +0.01(+0.14%)
Aug 31, 2022 7.150 7.360 7.020 7.140 119,572 -0.01(-0.14%)
Aug 30, 2022 7.470 7.470 7.070 7.150 99,260 -0.31(-4.22%)
Aug 29, 2022 7.890 7.890 7.460 7.465 112,088 -0.42(-5.27%)
Aug 26, 2022 8.750 9.040 7.780 7.880 126,126 -0.89(-10.15%)
Aug 25, 2022 8.860 9.350 8.620 8.770 656,080 -0.05(-0.57%)
Aug 24, 2022 8.600 8.900 8.515 8.820 103,352 +0.17(+1.97%)
Aug 23, 2022 8.680 8.900 8.560 8.650 383,805 -0.06(-0.69%)
Aug 22, 2022 8.620 8.750 8.620 8.710 111,477 +0.01(+0.11%)
Aug 19, 2022 8.620 8.790 8.620 8.700 119,037 -0.03(-0.34%)
Aug 18, 2022 8.710 8.910 8.600 8.730 63,701 -0.04(-0.46%)
Aug 17, 2022 8.650 8.920 8.600 8.770 65,087 +0.13(+1.50%)
Aug 16, 2022 8.390 8.690 8.370 8.640 81,795 +0.10(+1.17%)
Aug 15, 2022 8.400 8.610 8.128 8.540 93,044 +0.12(+1.43%)
Aug 12, 2022 8.450 8.485 8.100 8.420 34,525 +0.08(+0.96%)
Aug 11, 2022 8.170 8.450 8.170 8.340 40,966 +0.19(+2.33%)
Aug 10, 2022 8.300 8.490 8.120 8.150 65,428 -0.05(-0.61%)
Aug 09, 2022 8.050 8.445 7.950 8.200 70,126 +0.15(+1.86%)
Aug 08, 2022 7.880 8.330 7.880 8.050 82,401 +0.18(+2.29%)
Aug 05, 2022 8.450 8.610 7.771 7.870 113,047 -0.96(-10.87%)
Aug 04, 2022 8.170 8.951 8.170 8.830 100,475 +0.15(+1.73%)
Aug 03, 2022 8.550 8.901 8.550 8.680 46,445 +0.18(+2.12%)
Aug 02, 2022 8.310 8.640 8.310 8.500 43,924 +0.18(+2.16%)
Aug 01, 2022 8.260 8.480 8.060 8.320 61,770 -0.07(-0.83%)
Jul 29, 2022 8.010 8.500 8.010 8.390 71,333 +0.21(+2.57%)
Jul 28, 2022 8.180 8.260 8.030 8.180 29,076 +0.06(+0.74%)
Jul 27, 2022 8.040 8.120 7.768 8.120 45,071 +0.34(+4.37%)
Jul 26, 2022 7.770 7.900 7.640 7.780 44,913 -0.09(-1.14%)
Jul 25, 2022 8.000 8.030 7.770 7.870 38,873 -0.15(-1.87%)
Jul 22, 2022 8.250 8.281 7.950 8.020 44,000 -0.27(-3.26%)
Jul 21, 2022 8.380 8.450 8.080 8.290 39,268 -0.16(-1.89%)
Jul 20, 2022 8.190 8.500 8.139 8.450 84,619 +0.32(+3.94%)
Jul 19, 2022 8.100 8.550 7.880 8.130 105,176 +0.50(+6.55%)
Jul 18, 2022 7.730 8.100 7.540 7.630 59,228 +0.03(+0.39%)
Jul 15, 2022 7.350 7.700 7.145 7.600 66,666 +0.38(+5.26%)
Jul 14, 2022 7.220 7.290 7.020 7.220 42,801 -0.14(-1.90%)
Jul 13, 2022 7.250 7.580 7.130 7.360 33,815 -0.02(-0.27%)
Jul 12, 2022 7.260 7.590 7.260 7.380 49,761 +0.05(+0.68%)
Jul 11, 2022 7.530 7.670 7.250 7.330 42,767 -0.31(-4.06%)
Jul 08, 2022 7.420 7.780 7.300 7.640 53,487 +0.24(+3.24%)
Jul 07, 2022 7.450 8.010 7.335 7.400 116,488 -0.14(-1.86%)
Jul 06, 2022 7.980 7.985 7.520 7.540 53,116 -0.24(-3.08%)
Jul 05, 2022 7.540 7.800 7.110 7.780 68,044 +0.15(+1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.