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

1.9700
-0.1400 (-6.64%)
NASDAQ · Last Trade: Feb 3rd, 5:43 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The ONE Group Hospitality, Inc. - Common Stock (STKS)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/20262.112.111.971.9715,8561.97
2/02/20262.122.122.112.111,5902.11
1/30/20262.052.262.052.169,8762.16
1/29/20262.132.172.072.1013,1572.10
1/28/20262.242.292.122.2023,2082.20
1/27/20262.312.312.202.2410,8702.24
1/26/20262.332.352.262.338,3432.33
1/23/20262.362.362.312.353,1302.35
1/22/20262.302.412.302.396,7752.39
1/21/20262.382.392.232.2628,5622.26
1/20/20262.452.522.302.3546,5172.35
1/16/20262.352.652.352.5664,5562.56
1/15/20262.332.532.292.4934,9842.49
1/14/20262.322.382.292.3337,3262.33
1/13/20262.412.502.312.3224,6622.32
1/12/20262.032.522.012.46140,3072.46
1/09/20262.042.092.022.0439,6352.04
1/08/20262.072.122.032.0317,9052.03
1/07/20262.022.091.992.0623,3652.06
1/06/20261.912.291.912.00155,8482.00
1/05/20261.871.951.841.9448,6741.94
1/02/20261.811.841.761.8439,1401.84
12/31/20251.801.811.701.7533,5391.75
12/30/20251.781.791.761.7920,9481.79
12/29/20251.781.801.751.7926,0861.79
12/26/20251.811.811.781.8048,5531.80
12/24/20251.791.811.781.819,6231.81
12/23/20251.771.821.761.80132,9081.80
12/22/20251.881.901.821.8232,7991.82
12/19/20251.891.911.851.8853,5391.88
12/18/20251.881.901.791.9078,8691.90
12/17/20251.881.901.841.8713,9181.87
12/16/20251.911.921.841.8834,3291.88
12/15/20251.851.901.811.9055,3021.90
12/12/20251.891.891.841.8625,6721.86
12/11/20251.921.921.861.9017,3351.90
12/10/20251.851.921.841.8542,3441.85
12/09/20251.831.901.831.8518,5111.85
12/08/20251.962.021.821.8429,9361.84
12/05/20251.982.001.891.9527,2111.95
12/04/20251.932.001.901.9611,3931.96
12/03/20251.902.021.901.9524,3471.95
12/02/20252.002.011.871.9078,9791.90
12/01/20252.022.051.982.0114,8032.01
11/28/20252.032.052.012.0116,2132.01
11/26/20251.972.051.972.0139,2052.01
11/25/20251.852.021.821.9924,6861.99
11/24/20251.841.881.841.8812,4631.88
11/21/20251.851.871.751.8414,5081.84
11/20/20251.861.931.781.8226,5191.82
11/19/20251.851.951.831.8533,6031.85
11/18/20251.751.911.751.86102,0181.86
11/17/20251.811.841.771.7789,8441.77
11/14/20251.811.861.801.8312,4271.83
11/13/20251.791.881.771.8488,1981.84
11/12/20251.831.851.801.8076,3871.80
11/11/20251.851.861.771.8360,9961.83
11/10/20251.941.941.831.8530,9521.85
11/07/20251.962.061.851.88203,3251.88
11/06/20252.112.151.861.96139,4231.96
11/05/20252.122.192.102.1093,8542.10
11/04/20252.152.202.102.1249,7392.12