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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	2.380	2.403	2.250	2.270	78,067	-0.15(-6.20%)
Oct 30, 2025	2.470	2.470	2.380	2.420	82,871	-0.06(-2.42%)
Oct 29, 2025	2.510	2.573	2.460	2.480	78,840	-0.04(-1.59%)
Oct 28, 2025	2.510	2.640	2.510	2.520	74,532	+0.01(+0.40%)
Oct 27, 2025	2.600	2.628	2.510	2.510	25,372	-0.03(-1.18%)
Oct 24, 2025	2.590	2.640	2.510	2.540	93,648	-0.03(-1.17%)
Oct 23, 2025	2.500	2.630	2.490	2.570	46,361	+0.07(+2.80%)
Oct 22, 2025	2.520	2.600	2.490	2.500	22,475	-0.01(-0.40%)
Oct 21, 2025	2.560	2.566	2.490	2.510	32,365	-0.05(-1.95%)
Oct 20, 2025	2.620	2.690	2.531	2.560	43,164	-0.03(-1.16%)
Oct 17, 2025	2.520	2.670	2.520	2.590	89,263	+0.02(+0.78%)
Oct 16, 2025	2.790	2.790	2.530	2.570	35,156	-0.18(-6.55%)
Oct 15, 2025	2.850	2.900	2.740	2.750	43,941	-0.06(-2.14%)
Oct 14, 2025	2.530	2.910	2.506	2.810	140,138	+0.25(+9.77%)
Oct 13, 2025	2.540	2.580	2.500	2.560	50,232	+0.08(+3.23%)
Oct 10, 2025	2.450	2.510	2.400	2.480	77,566	+0.02(+0.81%)
Oct 09, 2025	2.590	2.630	2.360	2.460	110,607	-0.09(-3.53%)
Oct 08, 2025	2.560	2.650	2.530	2.550	38,472	-0.01(-0.39%)
Oct 07, 2025	2.550	2.570	2.414	2.560	88,060	+0.04(+1.59%)
Oct 06, 2025	2.500	2.558	2.400	2.520	67,264	+0.07(+2.86%)
Oct 03, 2025	2.600	2.680	2.340	2.450	210,088	-0.15(-5.77%)
Oct 02, 2025	2.610	2.770	2.560	2.600	301,585	+0.07(+2.77%)
Oct 01, 2025	2.890	2.930	2.510	2.530	287,945	-0.43(-14.53%)
Sep 30, 2025	3.250	3.380	2.800	2.960	464,827	-0.16(-5.13%)
Sep 29, 2025	2.490	3.180	2.490	3.120	603,716	+0.66(+26.83%)
Sep 26, 2025	2.370	2.470	2.370	2.460	118,170	+0.10(+4.24%)
Sep 25, 2025	2.420	2.510	2.360	2.360	55,957	-0.05(-2.07%)
Sep 24, 2025	2.400	2.608	2.400	2.410	28,571	+0.03(+1.26%)
Sep 23, 2025	2.530	2.610	2.310	2.380	151,739	-0.13(-5.18%)
Sep 22, 2025	2.500	2.573	2.490	2.510	52,734	+0.04(+1.62%)
Sep 19, 2025	2.600	2.660	2.470	2.470	161,833	-0.14(-5.36%)
Sep 18, 2025	2.490	2.630	2.470	2.610	59,985	+0.14(+5.67%)
Sep 17, 2025	2.590	2.640	2.440	2.470	127,117	-0.11(-4.26%)
Sep 16, 2025	2.640	2.709	2.550	2.580	46,059	-0.06(-2.27%)
Sep 15, 2025	2.620	2.680	2.560	2.640	58,761	+0.02(+0.76%)
Sep 12, 2025	2.690	2.690	2.430	2.620	126,530	-0.05(-1.87%)
Sep 11, 2025	2.640	2.730	2.640	2.670	49,340	+0.01(+0.38%)
Sep 10, 2025	2.710	2.744	2.650	2.660	55,243	-0.05(-1.85%)
Sep 09, 2025	2.740	2.750	2.660	2.710	176,299	-0.01(-0.37%)
Sep 08, 2025	2.750	2.766	2.647	2.720	24,173	-0.03(-1.09%)
Sep 05, 2025	2.750	2.800	2.691	2.750	29,911	+0.03(+1.10%)
Sep 04, 2025	2.690	2.750	2.640	2.720	20,120	+0.03(+1.12%)
Sep 03, 2025	2.660	2.750	2.660	2.690	58,779	+0.03(+1.13%)

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.