The One Group (NQ: STKS )

3.420 -0.090 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 3.500 3.570 3.370 3.420 58,132 -0.09(-2.56%)
Oct 30, 2024 3.450 3.530 3.450 3.510 40,657 +0.06(+1.74%)
Oct 29, 2024 3.500 3.585 3.420 3.450 67,200 -0.07(-1.99%)
Oct 28, 2024 3.410 3.520 3.405 3.520 59,051 +0.18(+5.39%)
Oct 25, 2024 3.450 3.550 3.340 3.340 58,760 -0.10(-2.91%)
Oct 24, 2024 3.440 3.520 3.375 3.440 54,047 +0.00(+0.00%)
Oct 23, 2024 3.550 3.640 3.250 3.440 194,563 -0.16(-4.44%)
Oct 22, 2024 3.600 3.620 3.590 3.600 27,105 -0.08(-2.17%)
Oct 21, 2024 3.760 3.840 3.645 3.680 58,310 -0.14(-3.66%)
Oct 18, 2024 3.810 3.940 3.780 3.820 85,088 +0.03(+0.79%)
Oct 17, 2024 3.730 3.850 3.720 3.790 29,195 +0.07(+1.88%)
Oct 16, 2024 3.820 3.880 3.580 3.720 64,583 -0.04(-1.06%)
Oct 15, 2024 3.770 3.950 3.715 3.760 118,683 -0.04(-1.05%)
Oct 14, 2024 3.600 3.915 3.530 3.800 191,486 +0.20(+5.56%)
Oct 11, 2024 3.400 3.610 3.400 3.600 57,923 +0.17(+4.96%)
Oct 10, 2024 3.430 3.575 3.390 3.430 150,632 -0.02(-0.58%)
Oct 09, 2024 3.640 3.645 3.430 3.450 91,534 -0.15(-4.17%)
Oct 08, 2024 3.580 3.725 3.470 3.600 45,881 +0.00(+0.00%)
Oct 07, 2024 3.700 3.790 3.530 3.600 85,731 -0.07(-1.91%)
Oct 04, 2024 3.550 3.670 3.510 3.670 54,668 +0.20(+5.76%)
Oct 03, 2024 3.460 3.595 3.400 3.470 76,783 -0.05(-1.42%)
Oct 02, 2024 3.650 3.710 3.500 3.520 74,338 -0.13(-3.56%)
Oct 01, 2024 3.690 3.720 3.630 3.650 54,747 -0.03(-0.82%)
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.