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)

3.470 -0.060 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
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%)
May 01, 2025 3.020 3.080 2.970 3.060 62,286 +0.05(+1.66%)
Apr 30, 2025 2.910 3.070 2.870 3.010 66,428 +0.01(+0.33%)
Apr 29, 2025 3.020 3.050 2.945 3.000 42,253 -0.03(-0.99%)
Apr 28, 2025 2.930 3.030 2.880 3.030 73,406 +0.11(+3.77%)
Apr 25, 2025 2.850 2.930 2.810 2.920 63,678 +0.04(+1.39%)
Apr 24, 2025 2.960 3.010 2.860 2.880 51,623 -0.08(-2.70%)
Apr 23, 2025 3.000 3.000 2.855 2.960 55,716 +0.09(+3.14%)
Apr 22, 2025 2.730 2.880 2.730 2.870 35,603 +0.08(+2.87%)
Apr 21, 2025 2.700 2.810 2.690 2.790 52,523 +0.01(+0.36%)
Apr 17, 2025 2.700 2.790 2.621 2.780 69,134 +0.08(+2.96%)
Apr 16, 2025 2.760 2.830 2.620 2.700 112,355 -0.06(-2.35%)
Apr 15, 2025 2.650 2.812 2.650 2.765 31,937 +0.10(+3.56%)
Apr 14, 2025 2.990 2.990 2.570 2.670 307,028 -0.29(-9.80%)
Apr 11, 2025 2.910 2.970 2.720 2.960 62,780 +0.11(+3.86%)
Apr 10, 2025 2.890 2.900 2.710 2.850 53,958 -0.18(-5.94%)
Apr 09, 2025 2.700 3.130 2.630 3.030 93,771 +0.32(+11.81%)
Apr 08, 2025 2.920 2.930 2.660 2.710 103,802 -0.06(-2.17%)
Apr 07, 2025 2.720 2.875 2.600 2.770 97,636 -0.03(-1.07%)
Apr 04, 2025 2.720 2.815 2.720 2.800 89,007 -0.03(-1.06%)
Apr 03, 2025 3.000 3.000 2.750 2.830 72,895 -0.37(-11.56%)
Apr 02, 2025 2.990 3.220 2.930 3.200 72,556 +0.17(+5.61%)
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.