Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2026	1.850	1.870	1.715	1.720	200,100	-0.07(-3.91%)
Mar 12, 2026	1.860	1.980	1.750	1.790	75,619	-0.13(-6.77%)
Mar 11, 2026	1.960	1.995	1.820	1.920	45,020	-0.01(-0.52%)
Mar 10, 2026	2.080	2.080	1.900	1.930	17,674	-0.04(-2.03%)
Mar 09, 2026	1.950	2.000	1.900	1.970	42,342	-0.02(-1.01%)
Mar 06, 2026	1.960	2.050	1.950	1.990	11,856	+0.03(+1.53%)
Mar 05, 2026	1.970	1.975	1.930	1.960	6,765	-0.04(-2.00%)
Mar 04, 2026	1.940	2.010	1.930	2.000	5,762	+0.08(+4.17%)
Mar 03, 2026	1.955	1.978	1.900	1.920	34,208	-0.08(-4.00%)
Mar 02, 2026	2.105	2.105	1.924	2.000	25,671	-0.02(-0.99%)
Feb 27, 2026	2.090	2.180	2.010	2.020	17,093	-0.09(-4.27%)
Feb 26, 2026	2.110	2.290	2.100	2.110	61,457	+0.06(+2.93%)
Feb 25, 2026	2.130	2.185	2.050	2.050	5,513	+0.03(+1.49%)
Feb 24, 2026	1.990	2.105	1.990	2.020	6,424	+0.06(+3.06%)
Feb 23, 2026	2.160	2.160	1.950	1.960	12,848	-0.28(-12.50%)
Feb 20, 2026	2.125	2.290	2.125	2.240	11,300	+0.07(+3.23%)
Feb 19, 2026	2.210	2.210	2.080	2.170	12,747	-0.02(-0.91%)
Feb 18, 2026	2.180	2.280	2.180	2.190	13,936	-0.01(-0.45%)
Feb 17, 2026	2.220	2.250	2.110	2.200	11,903	-0.03(-1.35%)
Feb 13, 2026	2.080	2.250	1.907	2.230	19,094	+0.15(+7.21%)
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%)

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.

Financial News

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

Historical Prices

Popular Pages