The ONE Group Hospitality, Inc. (STKS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 5.43 | 5.25 | 5.10 | 5.10 | 5.10 | 16,952 |
| Apr 24, 2024 | 5.43 | 5.50 | 5.17 | 5.33 | 5.33 | 77,100 |
| Apr 23, 2024 | 5.20 | 5.66 | 5.20 | 5.46 | 5.46 | 176,900 |
| Apr 22, 2024 | 5.17 | 5.32 | 5.09 | 5.22 | 5.22 | 172,400 |
| Apr 19, 2024 | 5.23 | 5.33 | 5.13 | 5.19 | 5.19 | 130,300 |
| Apr 18, 2024 | 5.21 | 5.43 | 5.21 | 5.27 | 5.27 | 149,800 |
| Apr 17, 2024 | 5.40 | 5.49 | 5.29 | 5.30 | 5.30 | 114,300 |
| Apr 16, 2024 | 5.17 | 5.49 | 5.06 | 5.43 | 5.43 | 136,100 |
| Apr 15, 2024 | 5.39 | 5.42 | 5.08 | 5.29 | 5.29 | 174,700 |
| Apr 12, 2024 | 5.77 | 5.97 | 5.41 | 5.45 | 5.45 | 202,100 |
| Apr 11, 2024 | 5.64 | 5.73 | 5.50 | 5.68 | 5.68 | 185,600 |
| Apr 10, 2024 | 5.71 | 5.76 | 5.57 | 5.65 | 5.65 | 185,600 |
| Apr 09, 2024 | 5.76 | 5.83 | 5.54 | 5.81 | 5.81 | 126,300 |
| Apr 08, 2024 | 5.58 | 5.82 | 5.58 | 5.77 | 5.77 | 194,800 |
| Apr 05, 2024 | 5.61 | 5.83 | 5.46 | 5.71 | 5.71 | 151,700 |
| Apr 04, 2024 | 5.71 | 5.82 | 5.60 | 5.70 | 5.70 | 236,900 |
| Apr 03, 2024 | 5.79 | 5.84 | 5.62 | 5.73 | 5.73 | 199,800 |
| Apr 02, 2024 | 5.61 | 5.78 | 5.43 | 5.73 | 5.73 | 216,100 |
| Apr 01, 2024 | 5.59 | 5.66 | 5.27 | 5.61 | 5.61 | 316,300 |
| Mar 28, 2024 | 5.12 | 5.59 | 4.93 | 5.57 | 5.57 | 665,900 |
| Mar 27, 2024 | 4.50 | 5.09 | 4.50 | 5.07 | 5.07 | 2,167,300 |
| Mar 26, 2024 | 3.96 | 4.08 | 3.93 | 4.01 | 4.01 | 488,800 |
| Mar 25, 2024 | 4.00 | 4.07 | 3.97 | 3.98 | 3.98 | 60,700 |
| Mar 22, 2024 | 4.37 | 4.37 | 4.01 | 4.02 | 4.02 | 89,200 |
| Mar 21, 2024 | 4.58 | 4.60 | 4.33 | 4.34 | 4.34 | 90,800 |
| Mar 20, 2024 | 4.41 | 4.65 | 4.29 | 4.57 | 4.57 | 172,300 |
| Mar 19, 2024 | 4.21 | 4.37 | 4.15 | 4.32 | 4.32 | 122,600 |
| Mar 18, 2024 | 4.02 | 4.27 | 3.92 | 4.20 | 4.20 | 282,300 |
| Mar 15, 2024 | 3.50 | 4.01 | 3.21 | 3.97 | 3.97 | 624,100 |
| Mar 14, 2024 | 3.68 | 3.68 | 3.44 | 3.54 | 3.54 | 274,300 |
| Mar 13, 2024 | 3.48 | 3.71 | 3.48 | 3.69 | 3.69 | 71,500 |
| Mar 12, 2024 | 3.60 | 3.63 | 3.42 | 3.51 | 3.51 | 153,100 |
| Mar 11, 2024 | 3.54 | 3.66 | 3.37 | 3.59 | 3.59 | 156,100 |
| Mar 08, 2024 | 3.55 | 3.62 | 3.40 | 3.46 | 3.46 | 209,000 |
| Mar 07, 2024 | 3.55 | 3.65 | 3.41 | 3.48 | 3.48 | 136,200 |
| Mar 06, 2024 | 3.63 | 3.67 | 3.44 | 3.50 | 3.50 | 130,500 |
| Mar 05, 2024 | 3.65 | 3.72 | 3.57 | 3.61 | 3.61 | 131,400 |
| Mar 04, 2024 | 4.03 | 4.03 | 3.63 | 3.72 | 3.72 | 187,800 |
| Mar 01, 2024 | 3.89 | 4.16 | 3.89 | 4.03 | 4.03 | 73,000 |
| Feb 29, 2024 | 4.04 | 4.04 | 3.83 | 3.91 | 3.91 | 64,500 |
| Feb 28, 2024 | 4.00 | 4.05 | 3.91 | 3.94 | 3.94 | 82,800 |
| Feb 27, 2024 | 4.03 | 4.12 | 3.95 | 4.10 | 4.10 | 76,400 |
| Feb 26, 2024 | 3.83 | 4.00 | 3.83 | 3.99 | 3.99 | 64,900 |
| Feb 23, 2024 | 3.85 | 3.85 | 3.76 | 3.82 | 3.82 | 34,200 |
| Feb 22, 2024 | 3.70 | 3.85 | 3.66 | 3.82 | 3.82 | 119,900 |
| Feb 21, 2024 | 3.79 | 3.92 | 3.65 | 3.72 | 3.72 | 170,400 |
| Feb 20, 2024 | 3.85 | 3.89 | 3.75 | 3.80 | 3.80 | 110,500 |
| Feb 16, 2024 | 4.08 | 4.08 | 3.81 | 3.94 | 3.94 | 165,100 |
| Feb 15, 2024 | 4.11 | 4.14 | 3.99 | 4.09 | 4.09 | 77,100 |
| Feb 14, 2024 | 3.99 | 4.06 | 3.85 | 4.05 | 4.05 | 136,400 |
| Feb 13, 2024 | 3.95 | 3.97 | 3.76 | 3.90 | 3.90 | 173,100 |
| Feb 12, 2024 | 4.05 | 4.13 | 4.01 | 4.10 | 4.10 | 104,800 |
| Feb 09, 2024 | 3.99 | 4.13 | 3.86 | 4.02 | 4.02 | 77,000 |
| Feb 08, 2024 | 3.98 | 4.03 | 3.88 | 3.93 | 3.93 | 79,200 |
| Feb 07, 2024 | 4.07 | 4.09 | 3.72 | 3.98 | 3.98 | 201,800 |
| Feb 06, 2024 | 3.93 | 4.15 | 3.89 | 4.05 | 4.05 | 104,200 |
| Feb 05, 2024 | 4.01 | 4.08 | 3.82 | 3.94 | 3.94 | 124,400 |
| Feb 02, 2024 | 4.18 | 4.18 | 3.99 | 4.00 | 4.00 | 292,100 |
| Feb 01, 2024 | 4.41 | 4.42 | 4.04 | 4.18 | 4.18 | 175,900 |
| Jan 31, 2024 | 4.61 | 4.67 | 4.37 | 4.40 | 4.40 | 67,700 |
| Jan 30, 2024 | 4.64 | 4.68 | 4.52 | 4.59 | 4.59 | 48,500 |
| Jan 29, 2024 | 4.49 | 4.64 | 4.48 | 4.61 | 4.61 | 29,400 |
| Jan 26, 2024 | 4.50 | 4.63 | 4.44 | 4.53 | 4.53 | 39,500 |
| Jan 25, 2024 | 4.45 | 4.59 | 4.17 | 4.50 | 4.50 | 43,700 |
| Jan 24, 2024 | 4.39 | 4.45 | 4.35 | 4.36 | 4.36 | 61,300 |
| Jan 23, 2024 | 4.94 | 4.94 | 4.31 | 4.40 | 4.40 | 190,000 |
| Jan 22, 2024 | 4.58 | 4.90 | 4.58 | 4.86 | 4.86 | 66,300 |
| Jan 19, 2024 | 4.69 | 4.69 | 4.48 | 4.57 | 4.57 | 143,900 |
| Jan 18, 2024 | 4.91 | 5.00 | 4.42 | 4.66 | 4.66 | 231,700 |
| Jan 17, 2024 | 4.90 | 5.00 | 4.76 | 4.92 | 4.92 | 82,100 |
| Jan 16, 2024 | 5.35 | 5.51 | 4.96 | 4.98 | 4.98 | 96,500 |
| Jan 12, 2024 | 5.65 | 5.73 | 5.39 | 5.42 | 5.42 | 60,400 |
| Jan 11, 2024 | 5.43 | 5.63 | 5.24 | 5.56 | 5.56 | 71,200 |
| Jan 10, 2024 | 5.60 | 5.77 | 5.37 | 5.43 | 5.43 | 186,500 |
| Jan 09, 2024 | 5.91 | 6.19 | 5.30 | 5.61 | 5.61 | 351,200 |
| Jan 08, 2024 | 6.15 | 6.25 | 5.93 | 6.02 | 6.02 | 98,100 |
| Jan 05, 2024 | 5.90 | 6.20 | 5.90 | 6.10 | 6.10 | 86,000 |
| Jan 04, 2024 | 6.20 | 6.31 | 5.87 | 5.96 | 5.96 | 60,700 |
| Jan 03, 2024 | 6.15 | 6.35 | 6.10 | 6.16 | 6.16 | 40,500 |
| Jan 02, 2024 | 6.13 | 6.29 | 6.03 | 6.17 | 6.17 | 39,200 |
| Dec 29, 2023 | 6.09 | 6.21 | 5.84 | 6.12 | 6.12 | 33,800 |
| Dec 28, 2023 | 6.22 | 6.36 | 6.07 | 6.09 | 6.09 | 169,400 |
| Dec 27, 2023 | 6.21 | 6.31 | 6.14 | 6.25 | 6.25 | 50,200 |
| Dec 26, 2023 | 6.26 | 6.45 | 6.15 | 6.25 | 6.25 | 59,600 |
| Dec 22, 2023 | 5.93 | 6.34 | 5.47 | 6.27 | 6.27 | 94,800 |
| Dec 21, 2023 | 6.04 | 6.04 | 5.84 | 5.94 | 5.94 | 44,500 |
| Dec 20, 2023 | 6.04 | 6.41 | 5.86 | 5.91 | 5.91 | 98,100 |
| Dec 19, 2023 | 6.05 | 6.27 | 5.96 | 6.05 | 6.05 | 66,300 |
| Dec 18, 2023 | 6.08 | 6.08 | 5.62 | 6.01 | 6.01 | 79,000 |
| Dec 15, 2023 | 6.01 | 6.03 | 5.77 | 6.00 | 6.00 | 172,300 |
| Dec 14, 2023 | 5.70 | 5.96 | 5.55 | 5.83 | 5.83 | 120,900 |
| Dec 13, 2023 | 5.56 | 5.61 | 5.16 | 5.55 | 5.55 | 53,600 |
| Dec 12, 2023 | 5.33 | 5.83 | 5.33 | 5.50 | 5.50 | 164,500 |
| Dec 11, 2023 | 4.98 | 5.35 | 4.86 | 5.28 | 5.28 | 81,700 |
| Dec 08, 2023 | 4.94 | 4.98 | 4.85 | 4.94 | 4.94 | 29,300 |
| Dec 07, 2023 | 5.01 | 5.07 | 4.88 | 4.99 | 4.99 | 25,000 |
| Dec 06, 2023 | 5.07 | 5.17 | 4.98 | 5.02 | 5.02 | 32,100 |
| Dec 05, 2023 | 5.02 | 5.06 | 4.81 | 5.00 | 5.00 | 33,500 |
| Dec 04, 2023 | 5.04 | 5.13 | 4.94 | 5.02 | 5.02 | 37,300 |
| Dec 01, 2023 | 4.61 | 5.07 | 4.61 | 5.04 | 5.04 | 50,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.