ONE Group Hospitality, Inc. STKS
NASDAQ · United States · Consumer Services
$1.54-0.06 (-3.75%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.54 | -3.75% | $1.55 | $1.60 | $1.54 | 32.30K |
| 2026-09-30 | $1.60 | -4.19% | $1.66 | $1.66 | $1.60 | 7.30K |
| 2026-09-29 | $1.67 | 0.00% | $1.67 | $1.71 | $1.60 | 15.50K |
| 2026-09-28 | $1.67 | +1.83% | $1.64 | $1.69 | $1.59 | 17.80K |
| 2026-09-25 | $1.64 | +0.61% | $1.66 | $1.68 | $1.57 | 14.80K |
| 2026-09-24 | $1.63 | -0.61% | $1.64 | $1.64 | $1.61 | 5.90K |
| 2026-09-23 | $1.64 | 0.00% | $1.62 | $1.64 | $1.62 | 3.00K |
| 2026-09-22 | $1.64 | -1.80% | $1.66 | $1.67 | $1.62 | 14.70K |
| 2026-09-21 | $1.67 | +1.21% | $1.69 | $1.69 | $1.60 | 19.30K |
| 2026-09-18 | $1.65 | +1.85% | $1.62 | $1.71 | $1.59 | 46.00K |
| 2026-09-17 | $1.62 | +5.88% | $1.55 | $1.68 | $1.55 | 26.70K |
| 2026-09-16 | $1.53 | -3.77% | $1.59 | $1.59 | $1.50 | 18.00K |
| 2026-09-15 | $1.59 | +0.63% | $1.59 | $1.59 | $1.57 | 13.30K |
| 2026-09-14 | $1.58 | -0.63% | $1.57 | $1.62 | $1.57 | 6.80K |
| 2026-09-11 | $1.59 | +1.92% | $1.57 | $1.60 | $1.50 | 37.30K |
| 2026-09-10 | $1.56 | -3.70% | $1.62 | $1.63 | $1.55 | 103.80K |
| 2026-09-09 | $1.62 | 0.00% | $1.64 | $1.65 | $1.62 | 15.30K |
| 2026-09-08 | $1.62 | -0.61% | $1.65 | $1.66 | $1.62 | 27.30K |
| 2026-09-04 | $1.63 | -0.61% | $1.64 | $1.65 | $1.62 | 3.90K |
| 2026-09-03 | $1.64 | -0.61% | $1.65 | $1.66 | $1.62 | 30.80K |
| 2026-09-02 | $1.65 | 0.00% | $1.66 | $1.68 | $1.65 | 21.00K |
| 2026-09-01 | $1.65 | -1.79% | $1.67 | $1.68 | $1.65 | 9.40K |
| 2026-08-31 | $1.68 | +0.60% | $1.67 | $1.70 | $1.66 | 23.40K |
| 2026-08-28 | $1.67 | +0.60% | $1.66 | $1.72 | $1.66 | 8.10K |
| 2026-08-27 | $1.66 | +0.61% | $1.68 | $1.73 | $1.66 | 10.90K |
| 2026-08-26 | $1.65 | -0.60% | $1.65 | $1.70 | $1.65 | 11.20K |
| 2026-08-25 | $1.66 | +0.61% | $1.65 | $1.69 | $1.65 | 9.70K |
| 2026-08-24 | $1.65 | -1.20% | $1.66 | $1.69 | $1.64 | 10.80K |
| 2026-08-21 | $1.67 | +1.83% | $1.65 | $1.69 | $1.63 | 10.50K |
| 2026-08-20 | $1.64 | -1.80% | $1.75 | $1.79 | $1.63 | 51.10K |
| 2026-08-19 | $1.67 | -1.18% | $1.69 | $1.71 | $1.67 | 26.90K |
| 2026-08-18 | $1.69 | -4.52% | $1.75 | $1.80 | $1.69 | 28.20K |
| 2026-08-17 | $1.77 | -3.28% | $1.79 | $1.82 | $1.77 | 41.70K |
| 2026-08-14 | $1.83 | +1.67% | $1.80 | $1.85 | $1.80 | 3.70K |
| 2026-08-13 | $1.80 | +0.56% | $1.76 | $1.80 | $1.76 | 30.60K |
| 2026-08-12 | $1.79 | 0.00% | $1.77 | $1.85 | $1.77 | 10.50K |
| 2026-08-11 | $1.79 | 0.00% | $1.77 | $1.85 | $1.77 | 16.00K |
| 2026-08-10 | $1.79 | +6.55% | $1.73 | $1.80 | $1.73 | 20.40K |
| 2026-08-07 | $1.68 | -2.33% | $1.72 | $1.83 | $1.67 | 30.80K |
| 2026-08-06 | $1.72 | -3.37% | $1.70 | $1.80 | $1.68 | 39.60K |
| 2026-08-05 | $1.78 | +1.71% | $1.84 | $1.84 | $1.74 | 31.20K |
| 2026-08-04 | $1.75 | +1.16% | $1.73 | $1.89 | $1.73 | 35.90K |
| 2026-08-03 | $1.73 | -2.81% | $1.78 | $1.83 | $1.73 | 33.50K |
| 2026-07-31 | $1.78 | -0.56% | $1.77 | $1.82 | $1.77 | 5.90K |
| 2026-07-30 | $1.79 | +1.13% | $1.80 | $1.82 | $1.78 | 12.30K |
| 2026-07-29 | $1.77 | +0.57% | $1.75 | $1.82 | $1.75 | 14.00K |
| 2026-07-28 | $1.76 | -4.35% | $1.86 | $1.88 | $1.75 | 15.10K |
| 2026-07-27 | $1.84 | +1.66% | $1.82 | $1.88 | $1.76 | 4.70K |
| 2026-07-24 | $1.81 | +2.26% | $1.75 | $1.88 | $1.75 | 9.60K |
| 2026-07-23 | $1.77 | -1.12% | $1.74 | $1.87 | $1.74 | 14.40K |
| 2026-07-22 | $1.79 | -1.10% | $1.80 | $1.81 | $1.75 | 22.10K |
| 2026-07-21 | $1.81 | -1.63% | $1.83 | $1.91 | $1.81 | 10.90K |
| 2026-07-20 | $1.84 | -0.81% | $1.84 | $1.97 | $1.84 | 10.30K |
| 2026-07-17 | $1.86 | -2.37% | $1.90 | $1.90 | $1.86 | 8.10K |
| 2026-07-16 | $1.90 | -5.47% | $2.00 | $2.00 | $1.90 | 8.10K |
| 2026-07-15 | $2.01 | +3.61% | $1.93 | $2.01 | $1.93 | 15.00K |
| 2026-07-14 | $1.94 | -0.51% | $1.95 | $2.00 | $1.90 | 25.00K |
| 2026-07-13 | $1.95 | -2.74% | $1.97 | $2.02 | $1.95 | 15.20K |
| 2026-07-10 | $2.01 | +6.08% | $1.88 | $2.15 | $1.88 | 12.80K |
| 2026-07-09 | $1.89 | +2.16% | $1.84 | $1.92 | $1.84 | 7.70K |
| 2026-07-08 | $1.85 | -2.12% | $1.90 | $1.90 | $1.80 | 19.70K |
| 2026-07-07 | $1.89 | -0.53% | $1.89 | $1.96 | $1.89 | 3.40K |
| 2026-07-06 | $1.90 | -3.55% | $1.96 | $1.98 | $1.81 | 19.20K |
| 2026-07-02 | $1.97 | +0.51% | $2.00 | $2.05 | $1.94 | 15.90K |
| 2026-07-01 | $1.96 | -2.49% | $1.99 | $2.11 | $1.96 | 27.60K |
| 2026-06-30 | $2.01 | -2.43% | $2.03 | $2.15 | $1.92 | 55.40K |
| 2026-06-29 | $2.06 | +3.52% | $1.97 | $2.06 | $1.97 | 23.80K |
| 2026-06-26 | $1.99 | +9.34% | $1.79 | $1.99 | $1.79 | 35.60K |
| 2026-06-25 | $1.82 | -3.19% | $1.85 | $1.89 | $1.82 | 14.60K |
| 2026-06-24 | $1.88 | +1.62% | $1.87 | $1.89 | $1.84 | 15.40K |
| 2026-06-23 | $1.85 | +2.78% | $1.83 | $1.87 | $1.82 | 12.20K |
| 2026-06-22 | $1.80 | -6.25% | $1.92 | $1.99 | $1.80 | 21.60K |
| 2026-06-18 | $1.92 | +3.78% | $1.87 | $1.94 | $1.85 | 46.60K |
| 2026-06-17 | $1.85 | +1.09% | $1.87 | $1.88 | $1.85 | 15.80K |
| 2026-06-16 | $1.83 | -1.61% | $1.86 | $1.95 | $1.82 | 30.80K |
| 2026-06-15 | $1.86 | +1.09% | $1.90 | $2.00 | $1.80 | 70.20K |
| 2026-06-12 | $1.84 | -5.15% | $1.94 | $1.94 | $1.84 | 20.80K |
| 2026-06-11 | $1.94 | +4.86% | $1.96 | $1.96 | $1.83 | 6.70K |
| 2026-06-10 | $1.85 | +3.93% | $1.81 | $1.92 | $1.81 | 8.50K |
| 2026-06-09 | $1.78 | -1.11% | $1.83 | $1.90 | $1.78 | 13.30K |
| 2026-06-08 | $1.80 | -2.17% | $1.83 | $1.86 | $1.80 | 10.20K |
| 2026-06-05 | $1.84 | +1.38% | $1.87 | $1.87 | $1.77 | 30.20K |
| 2026-06-04 | $1.82 | -1.89% | $1.93 | $1.93 | $1.80 | 23.30K |
| 2026-06-03 | $1.85 | -1.60% | $1.92 | $1.92 | $1.75 | 15.60K |
| 2026-06-02 | $1.88 | -7.84% | $2.06 | $2.07 | $1.88 | 40.10K |
| 2026-06-01 | $2.04 | +1.75% | $2.00 | $2.07 | $1.92 | 99.70K |
| 2026-05-29 | $2.01 | -0.74% | $2.02 | $2.02 | $1.93 | 49.20K |
| 2026-05-28 | $2.02 | +1.51% | $2.01 | $2.08 | $1.96 | 12.50K |
| 2026-05-27 | $1.99 | +1.53% | $1.99 | $1.99 | $1.93 | 11.30K |
| 2026-05-26 | $1.96 | -0.51% | $1.99 | $2.03 | $1.91 | 60.50K |