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

The ONE Group Hospitality, Inc. - Common Stock (NQ:STKS)

4.670 -0.050 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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 (%)
Jul 11, 2025 4.700 4.710 4.500 4.670 160,637 -0.05(-1.06%)
Jul 10, 2025 4.660 4.730 4.400 4.720 195,936 +0.02(+0.43%)
Jul 09, 2025 4.690 4.830 4.467 4.700 400,324 +0.05(+1.08%)
Jul 08, 2025 4.700 4.870 4.610 4.650 390,465 -0.07(-1.48%)
Jul 07, 2025 5.120 5.260 4.520 4.720 383,792 -0.41(-7.99%)
Jul 03, 2025 4.810 5.190 4.810 5.130 159,981 +0.38(+8.00%)
Jul 02, 2025 4.390 4.860 4.390 4.750 168,642 +0.34(+7.71%)
Jul 01, 2025 4.090 4.620 4.021 4.410 265,937 +0.36(+8.89%)
Jun 30, 2025 4.310 4.350 3.600 4.050 337,889 -0.09(-2.17%)
Jun 27, 2025 4.500 4.970 3.960 4.140 2,735,409 -0.31(-6.97%)
Jun 26, 2025 4.290 4.610 4.140 4.450 211,938 +0.19(+4.46%)
Jun 25, 2025 4.300 4.338 4.010 4.260 104,129 +0.05(+1.19%)
Jun 24, 2025 4.150 4.290 4.090 4.210 159,120 +0.20(+4.99%)
Jun 23, 2025 3.460 4.065 3.460 4.010 142,200 +0.58(+16.91%)
Jun 20, 2025 3.370 3.465 3.150 3.430 118,599 +0.10(+3.00%)
Jun 18, 2025 3.650 3.675 3.250 3.330 188,586 -0.33(-9.02%)
Jun 17, 2025 3.680 3.800 3.410 3.660 34,091 -0.07(-1.88%)
Jun 16, 2025 3.530 3.760 3.480 3.730 49,137 +0.28(+8.12%)
Jun 13, 2025 3.630 3.630 3.350 3.450 53,636 -0.27(-7.26%)
Jun 12, 2025 3.670 3.735 3.600 3.720 46,894 -0.02(-0.53%)
Jun 11, 2025 3.790 3.790 3.650 3.740 65,145 -0.06(-1.58%)
Jun 10, 2025 3.740 3.960 3.690 3.800 73,146 +0.11(+2.98%)
Jun 09, 2025 3.590 3.945 3.520 3.690 68,582 +0.14(+3.94%)
Jun 06, 2025 3.560 3.679 3.440 3.550 31,084 +0.08(+2.31%)
Jun 05, 2025 3.740 3.745 3.403 3.470 37,555 -0.06(-1.70%)
Jun 04, 2025 3.650 3.784 3.500 3.530 35,247 -0.11(-3.02%)
Jun 03, 2025 3.370 3.700 3.370 3.640 53,763 +0.25(+7.37%)
Jun 02, 2025 3.460 3.460 3.320 3.390 34,893 -0.05(-1.45%)
May 30, 2025 3.400 3.490 3.335 3.440 39,902 +0.04(+1.18%)
May 29, 2025 3.530 3.530 3.330 3.400 49,955 -0.06(-1.73%)
May 28, 2025 3.800 3.800 3.450 3.460 48,249 -0.34(-8.95%)
May 27, 2025 3.850 3.933 3.740 3.800 48,457 +0.07(+1.88%)
May 23, 2025 3.530 3.780 3.530 3.730 64,619 +0.10(+2.75%)
May 22, 2025 3.520 3.740 3.520 3.630 60,450 +0.01(+0.41%)
May 21, 2025 3.480 3.780 3.425 3.615 69,023 -0.01(-0.41%)
May 20, 2025 4.310 4.310 3.610 3.630 87,911 -0.67(-15.58%)
May 19, 2025 4.190 4.310 4.150 4.300 40,402 +0.04(+0.94%)
May 16, 2025 4.410 4.490 4.195 4.260 72,058 -0.15(-3.40%)
May 15, 2025 4.180 4.445 4.115 4.410 38,076 +0.20(+4.75%)
May 14, 2025 4.540 4.643 4.160 4.210 63,115 -0.32(-7.06%)
May 13, 2025 4.430 4.600 4.309 4.530 96,934 +0.15(+3.42%)
May 12, 2025 4.040 4.400 3.980 4.380 109,119 +0.51(+13.18%)
May 09, 2025 3.550 4.110 3.550 3.870 168,745 +0.35(+9.94%)
May 08, 2025 3.270 3.560 3.055 3.520 73,700 +0.40(+12.82%)
May 07, 2025 3.080 3.150 2.980 3.120 35,710 +0.06(+1.96%)
May 06, 2025 2.950 3.080 2.945 3.060 41,998 +0.05(+1.66%)
May 05, 2025 3.090 3.100 3.000 3.010 24,442 -0.09(-2.90%)
May 02, 2025 3.080 3.140 2.994 3.100 48,016 +0.04(+1.31%)
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 Of Service.