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

The One Group (NQ: STKS )

5.210 -0.080 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jul 31, 2018 2.800 2.840 2.800 2.800 10,551 +0.00(+0.00%)
Jul 30, 2018 2.660 2.800 2.660 2.800 7,252 +0.13(+4.87%)
Jul 27, 2018 2.780 2.780 2.610 2.670 7,900 -0.13(-4.64%)
Jul 26, 2018 2.570 2.800 2.570 2.800 35,028 +0.23(+8.95%)
Jul 25, 2018 2.510 2.570 2.441 2.570 10,121 +0.02(+0.78%)
Jul 24, 2018 2.558 2.570 2.510 2.550 11,458 -0.03(-1.16%)
Jul 23, 2018 2.580 2.590 2.570 2.580 1,535 +0.01(+0.39%)
Jul 20, 2018 2.580 2.580 2.520 2.570 19,771 +0.06(+2.39%)
Jul 19, 2018 2.554 2.560 2.510 2.510 12,724 -0.06(-2.33%)
Jul 18, 2018 2.570 2.600 2.560 2.570 26,990 +0.00(+0.00%)
Jul 17, 2018 2.580 2.600 2.463 2.570 113,376 -0.01(-0.39%)
Jul 16, 2018 2.550 2.600 2.534 2.580 69,384 +0.08(+3.20%)
Jul 13, 2018 2.370 2.650 2.370 2.500 67,048 +0.15(+6.38%)
Jul 12, 2018 2.310 2.350 2.270 2.350 569,052 +0.04(+1.73%)
Jul 11, 2018 2.293 2.310 2.236 2.310 270,939 +0.03(+1.32%)
Jul 10, 2018 2.360 2.360 2.280 2.280 4,818 +0.00(+0.00%)
Jul 09, 2018 2.340 2.410 2.280 2.280 6,884 -0.10(-4.20%)
Jul 06, 2018 2.365 2.380 2.365 2.380 1,008 +0.02(+0.95%)
Jul 03, 2018 2.357 2.357 2.357 116 +0.10(+4.31%)
Jul 02, 2018 2.440 2.440 2.250 2.260 26,686 -0.17(-7.00%)
Jun 29, 2018 2.510 2.510 2.430 2.430 6,602 -0.07(-2.80%)
Jun 28, 2018 2.490 2.500 2.490 2.500 4,061 -0.06(-2.34%)
Jun 27, 2018 2.520 2.560 2.520 2.560 2,790 -0.03(-1.16%)
Jun 26, 2018 2.596 2.645 2.590 2.590 10,988 +0.01(+0.39%)
Jun 25, 2018 2.600 2.660 2.500 2.580 15,043 -0.04(-1.53%)
Jun 22, 2018 2.600 2.690 2.590 2.620 56,588 -0.05(-1.87%)
Jun 21, 2018 2.650 2.690 2.560 2.670 62,661 +0.07(+2.69%)
Jun 20, 2018 2.550 2.615 2.520 2.600 26,510 +0.04(+1.56%)
Jun 19, 2018 2.520 2.636 2.510 2.560 55,693 +0.02(+0.79%)
Jun 18, 2018 2.490 2.580 2.450 2.540 28,203 +0.07(+2.83%)
Jun 15, 2018 2.500 2.410 2.470 10,761 +0.02(+0.82%)
Jun 14, 2018 2.484 2.500 2.440 2.450 6,594 -0.09(-3.54%)
Jun 13, 2018 2.690 2.690 2.430 2.540 36,786 +0.07(+2.83%)
Jun 12, 2018 2.560 2.560 2.410 2.470 10,718 +0.03(+1.34%)
Jun 11, 2018 2.580 2.580 2.401 2.437 11,517 -0.07(-2.90%)
Jun 08, 2018 2.520 2.600 2.510 2.510 10,279 +0.02(+0.80%)
Jun 07, 2018 2.500 2.550 2.431 2.490 150,151 -0.01(-0.40%)
Jun 06, 2018 2.430 2.550 2.428 2.500 195,734 +0.08(+3.31%)
Jun 05, 2018 2.440 2.440 2.410 2.420 8,117 -0.02(-0.82%)
Jun 04, 2018 2.460 2.490 2.342 2.440 20,206 +0.00(+0.00%)
Jun 01, 2018 2.350 2.440 2.340 2.440 6,166 +0.09(+3.83%)
May 31, 2018 2.330 2.350 2.330 2.350 3,645 +0.00(+0.00%)
May 30, 2018 2.350 2.370 2.350 2.350 6,816 +0.01(+0.43%)
May 29, 2018 2.290 2.340 2.290 2.340 29,419 +0.04(+1.74%)
May 25, 2018 2.300 2.300 2.300 0 -0.13(-5.35%)
May 24, 2018 2.440 2.408 2.430 6,596 -0.01(-0.41%)
May 23, 2018 2.430 2.525 2.424 2.440 22,877 -0.01(-0.41%)
May 22, 2018 2.400 2.450 2.390 2.450 32,312 +0.00(+0.00%)
May 21, 2018 2.420 2.450 2.420 2.450 10,751 -0.02(-0.81%)
May 18, 2018 2.410 2.490 2.410 2.470 33,038 +0.12(+5.11%)
May 17, 2018 2.420 2.467 2.346 2.350 104,831 -0.06(-2.49%)
May 16, 2018 2.250 2.579 2.240 2.410 333,565 +0.18(+8.07%)
May 15, 2018 2.215 2.230 2.200 2.230 5,127 -0.01(-0.45%)
May 14, 2018 2.250 2.319 2.220 2.240 9,266 +0.03(+1.36%)
May 11, 2018 2.218 2.220 2.180 2.210 4,032 -0.03(-1.34%)
May 10, 2018 2.200 2.260 2.200 2.240 2,526 -0.03(-1.32%)
May 09, 2018 2.240 2.360 2.240 2.270 3,954 -0.07(-2.99%)
May 08, 2018 2.300 2.340 2.180 2.340 27,111 +0.04(+1.74%)
May 07, 2018 2.300 2.300 2.228 2.300 2,830 -0.01(-0.43%)
May 04, 2018 2.250 2.310 2.244 2.310 642 -0.01(-0.43%)
May 03, 2018 2.280 2.320 2.270 2.320 10,488 +0.02(+0.87%)
May 02, 2018 2.290 2.300 2.220 2.300 56,438 -0.01(-0.43%)
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.