ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.990 +0.030 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.