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 )

2.860 +0.040 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 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%)
Nov 01, 2024 3.440 3.480 3.380 3.410 56,095 -0.01(-0.29%)
Oct 31, 2024 3.500 3.570 3.370 3.420 58,132 -0.09(-2.56%)
Oct 30, 2024 3.450 3.530 3.450 3.510 40,657 +0.06(+1.74%)
Oct 29, 2024 3.500 3.585 3.420 3.450 67,200 -0.07(-1.99%)
Oct 28, 2024 3.410 3.520 3.405 3.520 59,051 +0.18(+5.39%)
Oct 25, 2024 3.450 3.550 3.340 3.340 58,760 -0.10(-2.91%)
Oct 24, 2024 3.440 3.520 3.375 3.440 54,047 +0.00(+0.00%)
Oct 23, 2024 3.550 3.640 3.250 3.440 194,563 -0.16(-4.44%)
Oct 22, 2024 3.600 3.620 3.590 3.600 27,105 -0.08(-2.17%)
Oct 21, 2024 3.760 3.840 3.645 3.680 58,310 -0.14(-3.66%)
Oct 18, 2024 3.810 3.940 3.780 3.820 85,088 +0.03(+0.79%)
Oct 17, 2024 3.730 3.850 3.720 3.790 29,195 +0.07(+1.88%)
Oct 16, 2024 3.820 3.880 3.580 3.720 64,583 -0.04(-1.06%)
Oct 15, 2024 3.770 3.950 3.715 3.760 118,683 -0.04(-1.05%)
Oct 14, 2024 3.600 3.915 3.530 3.800 191,486 +0.20(+5.56%)
Oct 11, 2024 3.400 3.610 3.400 3.600 57,923 +0.17(+4.96%)
Oct 10, 2024 3.430 3.575 3.390 3.430 150,632 -0.02(-0.58%)
Oct 09, 2024 3.640 3.645 3.430 3.450 91,534 -0.15(-4.17%)
Oct 08, 2024 3.580 3.725 3.470 3.600 45,881 +0.00(+0.00%)
Oct 07, 2024 3.700 3.790 3.530 3.600 85,731 -0.07(-1.91%)
Oct 04, 2024 3.550 3.670 3.510 3.670 54,668 +0.20(+5.76%)
Oct 03, 2024 3.460 3.595 3.400 3.470 76,783 -0.05(-1.42%)
Oct 02, 2024 3.650 3.710 3.500 3.520 74,338 -0.13(-3.56%)
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.