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 )

2.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 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 (%)
Mar 12, 2025 2.560 2.600 2.480 2.530 78,158 -0.01(-0.20%)
Mar 11, 2025 2.930 2.930 2.520 2.535 107,290 -0.33(-11.67%)
Mar 10, 2025 2.970 3.020 2.820 2.870 125,055 -0.11(-3.69%)
Mar 07, 2025 2.960 3.060 2.910 2.980 71,910 -0.02(-0.67%)
Mar 06, 2025 3.050 3.132 2.960 3.000 70,837 -0.10(-3.23%)
Mar 05, 2025 2.990 3.120 2.990 3.100 50,918 +0.12(+4.03%)
Mar 04, 2025 3.120 3.200 2.950 2.980 128,737 -0.21(-6.58%)
Mar 03, 2025 3.220 3.255 3.150 3.190 87,323 -0.07(-2.15%)
Feb 28, 2025 3.180 3.260 3.160 3.260 53,371 +0.10(+3.16%)
Feb 27, 2025 3.230 3.250 3.110 3.160 36,464 -0.08(-2.47%)
Feb 26, 2025 3.330 3.420 3.180 3.240 57,778 -0.08(-2.41%)
Feb 25, 2025 3.140 3.350 3.140 3.320 101,662 +0.20(+6.41%)
Feb 24, 2025 3.100 3.160 3.045 3.120 62,819 +0.03(+0.97%)
Feb 21, 2025 3.210 3.210 3.020 3.090 88,396 -0.06(-1.90%)
Feb 20, 2025 3.150 3.170 3.070 3.150 49,917 +0.00(+0.00%)
Feb 19, 2025 3.290 3.300 3.150 3.150 92,460 -0.17(-5.12%)
Feb 18, 2025 3.310 3.410 3.200 3.320 80,779 +0.10(+3.11%)
Feb 14, 2025 3.270 3.325 3.130 3.220 90,356 -0.04(-1.23%)
Feb 13, 2025 3.190 3.270 3.170 3.260 60,498 +0.11(+3.49%)
Feb 12, 2025 3.090 3.220 3.010 3.150 93,743 -0.02(-0.63%)
Feb 11, 2025 2.990 3.340 2.890 3.170 157,024 -0.03(-0.94%)
Feb 10, 2025 3.340 3.430 3.200 3.200 78,568 -0.10(-3.03%)
Feb 07, 2025 3.525 3.525 3.215 3.300 92,765 -0.17(-4.90%)
Feb 06, 2025 3.570 3.570 3.420 3.470 53,732 -0.07(-1.98%)
Feb 05, 2025 3.650 3.719 3.510 3.540 43,643 -0.11(-3.01%)
Feb 04, 2025 3.710 3.710 3.610 3.650 43,387 -0.03(-0.82%)
Feb 03, 2025 3.580 3.710 3.530 3.680 49,792 -0.07(-1.87%)
Jan 31, 2025 3.920 3.920 3.680 3.750 77,813 -0.14(-3.60%)
Jan 30, 2025 3.850 3.980 3.750 3.890 61,675 +0.07(+1.83%)
Jan 29, 2025 3.720 3.860 3.720 3.820 37,146 +0.10(+2.69%)
Jan 28, 2025 3.870 3.870 3.710 3.720 99,228 -0.13(-3.38%)
Jan 27, 2025 3.730 3.880 3.470 3.850 88,807 +0.12(+3.22%)
Jan 24, 2025 3.480 3.750 3.480 3.730 179,633 +0.23(+6.57%)
Jan 23, 2025 3.450 3.548 3.435 3.500 75,872 +0.05(+1.45%)
Jan 22, 2025 3.410 3.470 3.362 3.450 89,592 +0.04(+1.17%)
Jan 21, 2025 3.310 3.500 3.240 3.410 98,215 +0.09(+2.71%)
Jan 17, 2025 3.410 3.468 3.310 3.320 277,939 -0.04(-1.19%)
Jan 16, 2025 3.410 3.410 3.225 3.360 72,083 -0.06(-1.75%)
Jan 15, 2025 3.250 3.470 3.180 3.420 176,598 +0.24(+7.55%)
Jan 14, 2025 3.040 3.231 3.030 3.180 107,545 +0.09(+2.91%)
Jan 13, 2025 2.840 3.100 2.770 3.090 142,886 +0.25(+8.80%)
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%)
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.