Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.907 -0.173 (-8.33%)
Streaming Delayed Price Updated: 9:35 AM EST, Feb 13, 2026 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 (%)
Feb 12, 2026 2.080 2.120 2.000 2.080 7,880 +0.02(+0.97%)
Feb 11, 2026 2.170 2.170 2.030 2.060 29,107 -0.08(-3.74%)
Feb 10, 2026 2.050 2.250 2.010 2.140 18,383 +0.09(+4.39%)
Feb 09, 2026 2.040 2.100 2.030 2.050 5,774 +0.01(+0.49%)
Feb 06, 2026 2.040 2.200 1.990 2.040 16,424 +0.02(+0.99%)
Feb 05, 2026 1.990 2.100 1.990 2.020 13,071 +0.06(+3.06%)
Feb 04, 2026 1.980 2.030 1.880 1.960 21,435 -0.01(-0.51%)
Feb 03, 2026 2.110 2.110 1.970 1.970 15,856 -0.14(-6.64%)
Feb 02, 2026 2.120 2.120 2.110 2.110 1,590 -0.05(-2.31%)
Jan 30, 2026 2.050 2.260 2.050 2.160 9,876 +0.06(+2.86%)
Jan 29, 2026 2.130 2.175 2.070 2.100 13,157 -0.10(-4.55%)
Jan 28, 2026 2.240 2.286 2.120 2.200 23,208 -0.04(-1.79%)
Jan 27, 2026 2.310 2.310 2.200 2.240 10,870 -0.09(-3.86%)
Jan 26, 2026 2.330 2.350 2.260 2.330 8,343 -0.02(-0.85%)
Jan 23, 2026 2.360 2.360 2.308 2.350 3,130 -0.04(-1.67%)
Jan 22, 2026 2.300 2.410 2.300 2.390 6,775 +0.13(+5.75%)
Jan 21, 2026 2.380 2.391 2.230 2.260 28,562 -0.09(-3.62%)
Jan 20, 2026 2.450 2.522 2.300 2.345 46,517 -0.21(-8.40%)
Jan 16, 2026 2.350 2.650 2.350 2.560 64,556 +0.07(+2.81%)
Jan 15, 2026 2.330 2.530 2.295 2.490 34,984 +0.16(+6.64%)
Jan 14, 2026 2.320 2.380 2.290 2.335 37,326 +0.02(+0.65%)
Jan 13, 2026 2.410 2.499 2.310 2.320 24,662 -0.14(-5.69%)
Jan 12, 2026 2.030 2.525 2.010 2.460 140,307 +0.42(+20.59%)
Jan 09, 2026 2.040 2.086 2.020 2.040 39,635 +0.01(+0.49%)
Jan 08, 2026 2.070 2.116 2.030 2.030 17,905 -0.03(-1.46%)
Jan 07, 2026 2.020 2.090 1.990 2.060 23,365 +0.06(+3.00%)
Jan 06, 2026 1.910 2.290 1.910 2.000 155,848 +0.06(+3.09%)
Jan 05, 2026 1.870 1.950 1.840 1.940 48,674 +0.10(+5.43%)
Jan 02, 2026 1.810 1.840 1.760 1.840 39,140 +0.09(+5.14%)
Dec 31, 2025 1.800 1.815 1.700 1.750 33,539 -0.04(-2.23%)
Dec 30, 2025 1.780 1.795 1.760 1.790 20,948 +0.00(+0.00%)
Dec 29, 2025 1.780 1.800 1.750 1.790 26,086 -0.01(-0.56%)
Dec 26, 2025 1.810 1.810 1.780 1.800 48,553 -0.01(-0.55%)
Dec 24, 2025 1.790 1.810 1.782 1.810 9,623 +0.01(+0.56%)
Dec 23, 2025 1.770 1.820 1.760 1.800 132,908 -0.02(-1.10%)
Dec 22, 2025 1.880 1.900 1.820 1.820 32,799 -0.06(-3.19%)
Dec 19, 2025 1.890 1.910 1.853 1.880 53,539 -0.02(-1.05%)
Dec 18, 2025 1.880 1.900 1.790 1.900 78,869 +0.03(+1.60%)
Dec 17, 2025 1.880 1.900 1.840 1.870 13,918 -0.01(-0.53%)
Dec 16, 2025 1.910 1.920 1.840 1.880 34,329 -0.02(-1.05%)
Dec 15, 2025 1.850 1.900 1.815 1.900 55,302 +0.04(+2.15%)
Dec 12, 2025 1.885 1.887 1.845 1.860 25,672 -0.04(-2.11%)
Dec 11, 2025 1.920 1.920 1.860 1.900 17,335 +0.05(+2.70%)
Dec 10, 2025 1.850 1.915 1.840 1.850 42,344 +0.00(+0.00%)
Dec 09, 2025 1.830 1.900 1.830 1.850 18,511 +0.01(+0.54%)
Dec 08, 2025 1.960 2.020 1.823 1.840 29,936 -0.11(-5.64%)
Dec 05, 2025 1.980 1.995 1.890 1.950 27,211 -0.01(-0.51%)
Dec 04, 2025 1.930 2.000 1.903 1.960 11,393 +0.01(+0.51%)
Dec 03, 2025 1.900 2.020 1.900 1.950 24,347 +0.05(+2.63%)
Dec 02, 2025 2.000 2.010 1.870 1.900 78,979 -0.11(-5.47%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.