Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The One Group (NQ: STKS )

3.680 -0.070 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2024 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 (%)
Sep 30, 2024 3.680 3.810 3.635 3.680 44,468 -0.07(-1.87%)
Sep 27, 2024 3.760 3.840 3.750 3.750 28,786 +0.07(+1.90%)
Sep 26, 2024 3.600 3.775 3.560 3.680 60,207 +0.17(+4.84%)
Sep 25, 2024 3.600 3.680 3.505 3.510 52,862 -0.12(-3.31%)
Sep 24, 2024 3.600 3.740 3.570 3.630 199,036 +0.05(+1.40%)
Sep 23, 2024 3.620 3.625 3.480 3.580 89,129 +0.01(+0.28%)
Sep 20, 2024 3.730 3.751 3.540 3.570 174,017 -0.14(-3.77%)
Sep 19, 2024 3.720 3.819 3.605 3.710 181,872 +0.15(+4.21%)
Sep 18, 2024 3.470 3.705 3.425 3.560 172,548 +0.10(+2.89%)
Sep 17, 2024 3.570 3.625 3.400 3.460 49,533 -0.04(-1.14%)
Sep 16, 2024 3.430 3.530 3.365 3.500 76,887 +0.04(+1.16%)
Sep 13, 2024 3.360 3.560 3.250 3.460 63,760 +0.19(+5.81%)
Sep 12, 2024 3.260 3.365 3.200 3.270 38,582 +0.06(+1.87%)
Sep 11, 2024 3.330 3.330 3.130 3.210 47,020 -0.17(-5.03%)
Sep 10, 2024 3.200 3.500 3.150 3.380 149,137 +0.23(+7.30%)
Sep 09, 2024 3.300 3.361 3.140 3.150 75,184 -0.16(-4.83%)
Sep 06, 2024 3.460 3.530 3.290 3.310 72,107 -0.17(-4.89%)
Sep 05, 2024 3.470 3.550 3.440 3.480 60,316 +0.02(+0.58%)
Sep 04, 2024 3.555 3.580 3.459 3.460 69,421 -0.08(-2.26%)
Sep 03, 2024 3.790 3.790 3.525 3.540 62,717 -0.31(-8.05%)
Aug 30, 2024 3.890 3.990 3.830 3.850 46,192 -0.06(-1.53%)
Aug 29, 2024 3.740 3.970 3.715 3.910 55,226 +0.24(+6.54%)
Aug 28, 2024 3.860 3.908 3.640 3.670 70,259 -0.20(-5.17%)
Aug 27, 2024 3.890 3.960 3.840 3.870 41,552 -0.04(-1.02%)
Aug 26, 2024 4.000 4.000 3.895 3.910 39,736 -0.06(-1.51%)
Aug 23, 2024 3.690 3.970 3.670 3.970 74,453 +0.35(+9.67%)
Aug 22, 2024 3.750 3.750 3.610 3.620 44,191 -0.13(-3.47%)
Aug 21, 2024 3.720 3.800 3.630 3.750 44,253 +0.10(+2.74%)
Aug 20, 2024 3.830 3.830 3.630 3.650 46,691 -0.17(-4.45%)
Aug 19, 2024 3.560 3.880 3.560 3.820 56,143 +0.29(+8.22%)
Aug 16, 2024 3.700 3.790 3.490 3.530 185,019 -0.22(-5.87%)
Aug 15, 2024 3.710 3.890 3.625 3.750 69,881 +0.19(+5.34%)
Aug 14, 2024 3.710 3.760 3.550 3.560 64,016 -0.10(-2.73%)
Aug 13, 2024 3.570 3.670 3.550 3.660 85,824 +0.15(+4.27%)
Aug 12, 2024 3.530 3.550 3.460 3.510 64,916 -0.06(-1.68%)
Aug 09, 2024 3.480 3.700 3.400 3.570 134,215 +0.07(+2.00%)
Aug 08, 2024 3.670 3.740 3.450 3.500 102,280 -0.06(-1.69%)
Aug 07, 2024 3.950 4.000 3.350 3.560 222,725 -0.42(-10.55%)
Aug 06, 2024 4.170 4.305 3.940 3.980 73,997 -0.21(-5.01%)
Aug 05, 2024 4.280 4.400 4.090 4.190 139,855 -0.42(-9.11%)
Aug 02, 2024 4.580 4.670 4.490 4.610 60,521 -0.18(-3.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.