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

The One Group (NQ: STKS )

5.190 -0.100 (-1.89%)
Streaming Delayed Price Updated: 2:31 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 (%)
Dec 30, 2022 6.340 6.430 6.240 6.300 107,658 -0.13(-2.02%)
Dec 29, 2022 6.260 6.470 6.160 6.430 107,164 +0.20(+3.21%)
Dec 28, 2022 6.270 6.290 6.100 6.230 156,849 -0.04(-0.64%)
Dec 27, 2022 6.310 6.370 6.255 6.270 103,246 -0.09(-1.42%)
Dec 23, 2022 6.190 6.390 6.122 6.360 83,435 +0.17(+2.75%)
Dec 22, 2022 6.050 6.230 6.010 6.190 124,610 +0.03(+0.49%)
Dec 21, 2022 5.930 6.290 5.930 6.160 122,981 -0.09(-1.44%)
Dec 20, 2022 6.070 6.280 6.030 6.250 114,089 +0.17(+2.80%)
Dec 19, 2022 6.310 6.380 6.040 6.080 106,737 -0.23(-3.65%)
Dec 16, 2022 6.060 6.570 6.060 6.310 355,116 +0.17(+2.77%)
Dec 15, 2022 6.360 6.570 6.120 6.140 116,381 -0.26(-4.06%)
Dec 14, 2022 6.630 6.920 6.310 6.400 129,755 -0.26(-3.90%)
Dec 13, 2022 6.690 6.850 6.500 6.660 65,557 +0.10(+1.52%)
Dec 12, 2022 6.620 6.776 6.400 6.560 53,580 -0.13(-1.94%)
Dec 09, 2022 6.720 7.000 6.630 6.690 57,909 -0.11(-1.62%)
Dec 08, 2022 6.550 6.870 6.540 6.800 92,288 +0.25(+3.82%)
Dec 07, 2022 6.460 6.660 6.460 6.550 84,155 +0.04(+0.61%)
Dec 06, 2022 6.360 6.600 6.300 6.510 165,937 +0.10(+1.56%)
Dec 05, 2022 6.390 6.660 6.360 6.410 63,448 -0.09(-1.38%)
Dec 02, 2022 6.540 6.920 6.420 6.500 56,860 -0.18(-2.69%)
Dec 01, 2022 6.650 6.787 6.550 6.680 37,432 +0.09(+1.37%)
Nov 30, 2022 6.460 6.670 6.390 6.590 75,348 +0.07(+1.07%)
Nov 29, 2022 6.570 6.620 6.450 6.520 68,099 -0.04(-0.61%)
Nov 28, 2022 6.480 6.750 6.480 6.560 70,932 -0.07(-1.06%)
Nov 25, 2022 6.540 6.710 6.540 6.630 19,892 +0.14(+2.16%)
Nov 23, 2022 6.490 6.580 6.370 6.490 63,326 -0.02(-0.31%)
Nov 22, 2022 6.490 6.625 6.415 6.510 92,154 +0.06(+0.93%)
Nov 21, 2022 6.640 6.740 6.360 6.450 149,834 -0.24(-3.59%)
Nov 18, 2022 6.480 6.797 6.390 6.690 111,132 +0.36(+5.69%)
Nov 17, 2022 6.270 6.560 6.130 6.330 75,610 +0.03(+0.48%)
Nov 16, 2022 6.360 6.520 6.150 6.300 107,468 -0.20(-3.08%)
Nov 15, 2022 6.500 6.880 6.380 6.500 57,362 +0.16(+2.52%)
Nov 14, 2022 6.220 6.490 6.150 6.340 207,891 -0.01(-0.16%)
Nov 11, 2022 6.450 6.780 6.280 6.350 95,919 -0.04(-0.63%)
Nov 10, 2022 5.510 6.440 5.410 6.390 342,940 +1.35(+26.79%)
Nov 09, 2022 5.240 5.240 4.910 5.040 216,047 -0.14(-2.70%)
Nov 08, 2022 5.510 5.520 5.100 5.180 258,200 -0.23(-4.25%)
Nov 07, 2022 5.860 6.070 5.330 5.410 282,694 -0.32(-5.58%)
Nov 04, 2022 6.510 6.582 5.530 5.730 340,302 -1.27(-18.14%)
Nov 03, 2022 7.040 7.290 6.870 7.000 76,162 -0.05(-0.71%)
Nov 02, 2022 7.390 7.050 7.050 44,451 -0.36(-4.86%)
Nov 01, 2022 7.520 7.590 7.270 7.410 188,130 -0.07(-0.94%)
Oct 31, 2022 7.540 7.600 7.402 7.480 199,034 -0.13(-1.71%)
Oct 28, 2022 7.250 7.815 7.190 7.610 169,345 +0.51(+7.18%)
Oct 27, 2022 7.030 7.276 6.940 7.100 60,961 +0.10(+1.43%)
Oct 26, 2022 6.760 7.170 6.624 7.000 91,987 +0.22(+3.24%)
Oct 25, 2022 6.580 6.920 6.580 6.780 28,011 +0.20(+3.04%)
Oct 24, 2022 6.680 6.680 6.500 6.580 29,128 -0.05(-0.75%)
Oct 21, 2022 6.630 6.660 6.500 6.630 70,277 +0.07(+1.07%)
Oct 20, 2022 6.660 6.895 6.510 6.560 41,791 -0.15(-2.24%)
Oct 19, 2022 6.880 6.950 6.590 6.710 62,627 -0.27(-3.87%)
Oct 18, 2022 7.090 7.360 6.950 6.980 52,860 +0.01(+0.14%)
Oct 17, 2022 6.890 7.040 6.810 6.970 50,231 +0.24(+3.57%)
Oct 14, 2022 7.010 7.080 6.640 6.730 35,605 -0.20(-2.89%)
Oct 13, 2022 6.610 6.980 6.520 6.930 56,627 +0.16(+2.36%)
Oct 12, 2022 6.770 6.830 6.539 6.770 40,177 +0.02(+0.30%)
Oct 11, 2022 6.530 6.805 6.460 6.750 61,511 +0.18(+2.74%)
Oct 10, 2022 6.650 6.710 6.370 6.570 85,504 -0.05(-0.76%)
Oct 07, 2022 6.890 6.890 6.585 6.620 84,926 -0.35(-5.02%)
Oct 06, 2022 7.120 7.300 6.940 6.970 28,870 -0.17(-2.38%)
Oct 05, 2022 6.920 7.190 6.870 7.140 55,345 +0.14(+2.00%)
Oct 04, 2022 6.890 7.020 6.860 7.000 69,071 +0.24(+3.55%)
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.