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

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

3.030 +0.040 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 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 (%)
Apr 01, 2025 2.960 3.040 2.930 3.030 28,495 +0.04(+1.34%)
Mar 31, 2025 2.910 3.110 2.851 2.990 95,191 +0.00(+0.00%)
Mar 28, 2025 2.950 3.020 2.880 2.990 59,918 -0.03(-0.99%)
Mar 27, 2025 2.920 3.028 2.900 3.020 32,919 +0.12(+4.14%)
Mar 26, 2025 2.900 3.030 2.830 2.900 50,038 -0.05(-1.69%)
Mar 25, 2025 2.900 3.040 2.900 2.950 96,867 +0.06(+2.08%)
Mar 24, 2025 2.910 2.970 2.830 2.890 52,987 +0.09(+3.21%)
Mar 21, 2025 2.630 2.825 2.630 2.800 114,991 +0.11(+4.09%)
Mar 20, 2025 2.640 2.780 2.640 2.690 37,456 -0.05(-1.82%)
Mar 19, 2025 2.590 2.760 2.590 2.740 30,281 +0.14(+5.38%)
Mar 18, 2025 2.580 2.710 2.500 2.600 77,801 +0.02(+0.78%)
Mar 17, 2025 2.640 2.747 2.570 2.580 36,163 -0.09(-3.37%)
Mar 14, 2025 2.620 2.680 2.490 2.670 59,718 +0.22(+8.98%)
Mar 13, 2025 2.560 2.560 2.370 2.450 119,981 -0.08(-3.16%)
Mar 12, 2025 2.560 2.600 2.480 2.530 78,158 -0.01(-0.20%)
Mar 11, 2025 2.930 2.930 2.520 2.535 107,290 -0.33(-11.67%)
Mar 10, 2025 2.970 3.020 2.820 2.870 125,055 -0.11(-3.69%)
Mar 07, 2025 2.960 3.060 2.910 2.980 71,910 -0.02(-0.67%)
Mar 06, 2025 3.050 3.132 2.960 3.000 70,837 -0.10(-3.23%)
Mar 05, 2025 2.990 3.120 2.990 3.100 50,918 +0.12(+4.03%)
Mar 04, 2025 3.120 3.200 2.950 2.980 128,737 -0.21(-6.58%)
Mar 03, 2025 3.220 3.255 3.150 3.190 87,323 -0.07(-2.15%)
Feb 28, 2025 3.180 3.260 3.160 3.260 53,371 +0.10(+3.16%)
Feb 27, 2025 3.230 3.250 3.110 3.160 36,464 -0.08(-2.47%)
Feb 26, 2025 3.330 3.420 3.180 3.240 57,778 -0.08(-2.41%)
Feb 25, 2025 3.140 3.350 3.140 3.320 101,662 +0.20(+6.41%)
Feb 24, 2025 3.100 3.160 3.045 3.120 62,819 +0.03(+0.97%)
Feb 21, 2025 3.210 3.210 3.020 3.090 88,396 -0.06(-1.90%)
Feb 20, 2025 3.150 3.170 3.070 3.150 49,917 +0.00(+0.00%)
Feb 19, 2025 3.290 3.300 3.150 3.150 92,460 -0.17(-5.12%)
Feb 18, 2025 3.310 3.410 3.200 3.320 80,779 +0.10(+3.11%)
Feb 14, 2025 3.270 3.325 3.130 3.220 90,356 -0.04(-1.23%)
Feb 13, 2025 3.190 3.270 3.170 3.260 60,498 +0.11(+3.49%)
Feb 12, 2025 3.090 3.220 3.010 3.150 93,743 -0.02(-0.63%)
Feb 11, 2025 2.990 3.340 2.890 3.170 157,024 -0.03(-0.94%)
Feb 10, 2025 3.340 3.430 3.200 3.200 78,568 -0.10(-3.03%)
Feb 07, 2025 3.525 3.525 3.215 3.300 92,765 -0.17(-4.90%)
Feb 06, 2025 3.570 3.570 3.420 3.470 53,732 -0.07(-1.98%)
Feb 05, 2025 3.650 3.719 3.510 3.540 43,643 -0.11(-3.01%)
Feb 04, 2025 3.710 3.710 3.610 3.650 43,387 -0.03(-0.82%)
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 and Conditions.