The One Group (NQ: STKS )

13.00 USD -0.77 (-5.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 13.78 13.84 12.69 13.00 156,751 -0.77(-5.59%)
Nov 26, 2021 13.32 13.78 12.81 13.77 197,915 +0.11(+0.81%)
Nov 24, 2021 13.50 13.89 13.21 13.66 113,147 +0.00(+0.00%)
Nov 23, 2021 14.00 14.15 13.52 13.66 182,689 -0.37(-2.64%)
Nov 22, 2021 14.49 14.76 13.99 14.03 238,613 -0.45(-3.11%)
Nov 19, 2021 13.97 14.70 13.87 14.48 170,153 +0.29(+2.04%)
Nov 18, 2021 14.33 14.26 14.10 14.19 148,517 -0.11(-0.77%)
Nov 17, 2021 14.66 14.95 14.12 14.30 186,280 -0.45(-3.05%)
Nov 16, 2021 15.04 15.27 14.62 14.75 202,719 -0.07(-0.47%)
Nov 15, 2021 16.20 16.20 14.80 14.82 494,148 -1.31(-8.12%)
Nov 12, 2021 16.25 16.44 15.51 16.13 1,051,226 +1.18(+7.89%)
Nov 11, 2021 14.94 15.11 14.60 14.95 294,684 +0.03(+0.20%)
Nov 10, 2021 15.35 14.92 316,409 -0.75(-4.79%)
Nov 09, 2021 15.35 15.86 15.01 15.67 212,031 +0.22(+1.42%)
Nov 08, 2021 15.80 15.91 15.35 15.45 352,694 -0.07(-0.45%)
Nov 05, 2021 13.07 15.77 12.75 15.52 484,451 +1.63(+11.74%)
Nov 04, 2021 14.62 14.98 13.55 13.89 281,112 -0.76(-5.19%)
Nov 03, 2021 13.74 14.86 13.56 14.65 198,970 +0.82(+5.93%)
Nov 02, 2021 13.80 13.99 13.29 13.83 187,569 -0.04(-0.29%)
Nov 01, 2021 12.85 14.13 13.51 13.87 174,029 +0.65(+4.92%)
Oct 29, 2021 13.35 13.47 13.14 13.22 97,536 -0.13(-0.97%)
Oct 28, 2021 13.23 13.48 13.03 13.35 102,958 +0.23(+1.75%)
Oct 27, 2021 13.15 13.30 12.87 13.12 174,892 -0.07(-0.53%)
Oct 26, 2021 12.95 13.39 13.19 157,746 +0.29(+2.25%)
Oct 25, 2021 12.12 13.29 12.00 12.90 268,273 +0.76(+6.26%)
Oct 22, 2021 12.42 12.42 11.72 12.14 341,691 -0.33(-2.65%)
Oct 21, 2021 12.78 13.00 12.27 12.47 207,023 -0.38(-2.96%)
Oct 20, 2021 13.36 13.48 12.75 12.85 154,203 -0.50(-3.75%)
Oct 19, 2021 14.21 14.21 13.15 13.35 216,319 -0.82(-5.79%)
Oct 18, 2021 13.78 14.30 13.76 14.17 134,610 +0.43(+3.13%)
Oct 15, 2021 13.87 14.49 13.63 13.74 233,852 +0.15(+1.10%)
Oct 14, 2021 12.38 13.68 12.20 13.59 241,672 +1.24(+10.04%)
Oct 13, 2021 12.35 12.54 11.68 12.35 102,796 +0.00(+0.00%)
Oct 12, 2021 12.11 12.70 11.99 12.35 128,296 +0.26(+2.15%)
Oct 11, 2021 11.79 12.41 11.79 12.09 121,693 +0.38(+3.25%)
Oct 08, 2021 11.97 12.06 11.43 11.71 116,871 -0.14(-1.18%)
Oct 07, 2021 11.81 12.35 11.60 11.85 208,669 +0.05(+0.42%)
Oct 06, 2021 11.10 11.97 11.10 11.80 234,696 +0.58(+5.17%)
Oct 05, 2021 11.39 11.48 11.00 11.22 130,400 -0.13(-1.15%)
Oct 04, 2021 11.30 11.46 10.93 11.35 127,568 +0.05(+0.44%)
Oct 01, 2021 10.70 11.44 10.70 11.30 202,095 +0.61(+5.71%)
Sep 30, 2021 10.80 10.94 10.51 10.69 83,790 -0.10(-0.93%)
Sep 29, 2021 11.06 11.13 10.69 10.79 136,488 -0.23(-2.09%)
Sep 28, 2021 10.73 11.25 10.58 11.02 134,170 +0.25(+2.32%)
Sep 27, 2021 11.06 11.42 10.65 10.77 250,165 -0.31(-2.80%)
Sep 24, 2021 11.12 11.47 10.92 11.08 239,092 -0.12(-1.07%)
Sep 23, 2021 10.96 11.44 10.96 11.20 184,092 +0.26(+2.38%)
Sep 22, 2021 10.83 11.21 10.83 10.94 108,307 +0.18(+1.67%)
Sep 21, 2021 11.15 11.30 10.69 10.76 180,245 -0.32(-2.89%)
Sep 20, 2021 10.93 11.69 10.71 11.08 321,510 +0.71(+6.85%)
Sep 17, 2021 10.49 10.89 10.34 10.37 168,345 -0.04(-0.38%)
Sep 16, 2021 10.50 10.73 10.25 10.41 107,132 -0.07(-0.67%)
Sep 15, 2021 10.17 10.55 10.02 10.48 125,122 +0.28(+2.75%)
Sep 14, 2021 10.40 10.93 10.11 10.20 81,213 -0.10(-0.97%)
Sep 13, 2021 10.37 10.48 10.00 10.30 115,049 +0.14(+1.38%)
Sep 10, 2021 10.55 10.66 10.12 10.16 123,650 -0.28(-2.68%)
Sep 09, 2021 10.25 10.63 10.12 10.44 94,817 +0.21(+2.05%)
Sep 08, 2021 10.63 10.80 10.20 10.23 62,989 -0.44(-4.12%)
Sep 07, 2021 10.88 11.20 10.56 10.67 112,120 -0.34(-3.09%)
Sep 03, 2021 11.01 11.30 10.78 11.01 93,791 -0.07(-0.63%)
Sep 02, 2021 11.30 11.49 10.64 11.08 195,300 -0.21(-1.86%)
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.