Skip to main content

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

4.430 +0.380 (+9.38%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.