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

The One Group (NQ: STKS )

3.390 +0.020 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
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%)
Oct 01, 2024 3.690 3.720 3.630 3.650 54,747 -0.03(-0.82%)
Sep 30, 2024 3.680 3.810 3.635 3.680 44,468 -0.07(-1.87%)
Sep 27, 2024 3.760 3.840 3.750 3.750 28,786 +0.07(+1.90%)
Sep 26, 2024 3.600 3.775 3.560 3.680 60,207 +0.17(+4.84%)
Sep 25, 2024 3.600 3.680 3.505 3.510 52,862 -0.12(-3.31%)
Sep 24, 2024 3.600 3.740 3.570 3.630 199,036 +0.05(+1.40%)
Sep 23, 2024 3.620 3.625 3.480 3.580 89,129 +0.01(+0.28%)
Sep 20, 2024 3.730 3.751 3.540 3.570 174,017 -0.14(-3.77%)
Sep 19, 2024 3.720 3.819 3.605 3.710 181,872 +0.15(+4.21%)
Sep 18, 2024 3.470 3.705 3.425 3.560 172,548 +0.10(+2.89%)
Sep 17, 2024 3.570 3.625 3.400 3.460 49,533 -0.04(-1.14%)
Sep 16, 2024 3.430 3.530 3.365 3.500 76,887 +0.04(+1.16%)
Sep 13, 2024 3.360 3.560 3.250 3.460 63,760 +0.19(+5.81%)
Sep 12, 2024 3.260 3.365 3.200 3.270 38,582 +0.06(+1.87%)
Sep 11, 2024 3.330 3.330 3.130 3.210 47,020 -0.17(-5.03%)
Sep 10, 2024 3.200 3.500 3.150 3.380 149,137 +0.23(+7.30%)
Sep 09, 2024 3.300 3.361 3.140 3.150 75,184 -0.16(-4.83%)
Sep 06, 2024 3.460 3.530 3.290 3.310 72,107 -0.17(-4.89%)
Sep 05, 2024 3.470 3.550 3.440 3.480 60,316 +0.02(+0.58%)
Sep 04, 2024 3.555 3.580 3.459 3.460 69,421 -0.08(-2.26%)
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.