The ONE Group Hospitality, Inc. (STKS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 4.5300 | 4.7050 | 4.4300 | 4.4500 | 4.4500 | 111,600 |
| 20 Jun 2024 | 4.4700 | 4.6250 | 4.4700 | 4.5300 | 4.5300 | 87,300 |
| 18 Jun 2024 | 4.7200 | 4.7600 | 4.5300 | 4.5600 | 4.5600 | 78,500 |
| 17 Jun 2024 | 4.7200 | 4.7950 | 4.7200 | 4.7400 | 4.7400 | 57,500 |
| 14 Jun 2024 | 4.8700 | 4.9000 | 4.7290 | 4.7700 | 4.7700 | 74,500 |
| 13 Jun 2024 | 4.9600 | 5.0050 | 4.8500 | 4.9300 | 4.9300 | 88,500 |
| 12 Jun 2024 | 5.0600 | 5.1800 | 4.9600 | 4.9700 | 4.9700 | 46,000 |
| 11 Jun 2024 | 4.8900 | 5.0200 | 4.8850 | 4.9700 | 4.9700 | 72,100 |
| 10 Jun 2024 | 4.8300 | 4.9750 | 4.6900 | 4.9500 | 4.9500 | 135,600 |
| 07 Jun 2024 | 5.2200 | 5.3170 | 4.9100 | 4.9300 | 4.9300 | 73,300 |
| 06 Jun 2024 | 5.2800 | 5.3600 | 5.1900 | 5.2900 | 5.2900 | 64,700 |
| 05 Jun 2024 | 5.1600 | 5.3800 | 5.0500 | 5.3600 | 5.3600 | 69,600 |
| 04 Jun 2024 | 4.9900 | 5.1300 | 4.9100 | 5.0800 | 5.0800 | 115,600 |
| 03 Jun 2024 | 5.2100 | 5.2450 | 4.9400 | 5.0200 | 5.0200 | 271,700 |
| 31 May 2024 | 5.3000 | 5.3900 | 5.0900 | 5.2000 | 5.2000 | 88,000 |
| 30 May 2024 | 5.1400 | 5.2700 | 5.1400 | 5.2500 | 5.2500 | 66,500 |
| 29 May 2024 | 5.2300 | 5.4000 | 5.1400 | 5.1500 | 5.1500 | 72,600 |
| 28 May 2024 | 5.4000 | 5.5500 | 5.2900 | 5.3600 | 5.3600 | 126,400 |
| 24 May 2024 | 5.3100 | 5.4450 | 5.0900 | 5.4200 | 5.4200 | 136,000 |
| 23 May 2024 | 5.3100 | 5.3100 | 5.1100 | 5.2100 | 5.2100 | 151,400 |
| 22 May 2024 | 5.2900 | 5.3700 | 5.1400 | 5.2850 | 5.2850 | 144,600 |
| 21 May 2024 | 5.2300 | 5.3500 | 5.0800 | 5.2900 | 5.2900 | 84,100 |
| 20 May 2024 | 5.3800 | 5.4950 | 5.1000 | 5.3600 | 5.3600 | 177,900 |
| 17 May 2024 | 5.7400 | 5.8000 | 5.4900 | 5.5200 | 5.5200 | 83,100 |
| 16 May 2024 | 5.6300 | 5.7600 | 5.5900 | 5.7500 | 5.7500 | 95,700 |
| 15 May 2024 | 5.9900 | 5.9900 | 5.5800 | 5.6900 | 5.6900 | 145,600 |
| 14 May 2024 | 5.7000 | 6.1000 | 5.7000 | 5.9000 | 5.9000 | 211,700 |
| 13 May 2024 | 5.4100 | 5.8700 | 5.4100 | 5.7300 | 5.7300 | 154,400 |
| 10 May 2024 | 5.5400 | 5.7300 | 5.2800 | 5.3200 | 5.3200 | 161,500 |
| 09 May 2024 | 4.6700 | 5.8500 | 4.6200 | 5.5000 | 5.5000 | 511,900 |
| 08 May 2024 | 4.6500 | 4.8000 | 4.3600 | 4.6300 | 4.6300 | 283,200 |
| 07 May 2024 | 4.7900 | 5.0000 | 4.6100 | 4.8000 | 4.8000 | 492,600 |
| 06 May 2024 | 5.1000 | 5.2200 | 4.7900 | 4.8500 | 4.8500 | 226,000 |
| 03 May 2024 | 5.2100 | 5.3700 | 5.0800 | 5.1100 | 5.1100 | 98,300 |
| 02 May 2024 | 5.2000 | 5.2300 | 5.0100 | 5.1100 | 5.1100 | 76,400 |
| 01 May 2024 | 5.2900 | 5.3500 | 5.0750 | 5.1400 | 5.1400 | 156,100 |
| 30 Apr 2024 | 5.5400 | 5.6400 | 5.3400 | 5.3600 | 5.3600 | 138,800 |
| 29 Apr 2024 | 5.2100 | 5.6150 | 5.2100 | 5.5900 | 5.5900 | 355,200 |
| 26 Apr 2024 | 5.0900 | 5.2300 | 5.0900 | 5.2100 | 5.2100 | 59,900 |
| 25 Apr 2024 | 5.2500 | 5.3600 | 5.0600 | 5.1200 | 5.1200 | 59,700 |
| 24 Apr 2024 | 5.4300 | 5.5000 | 5.1700 | 5.3300 | 5.3300 | 77,100 |
| 23 Apr 2024 | 5.2000 | 5.6600 | 5.2000 | 5.4600 | 5.4600 | 176,900 |
| 22 Apr 2024 | 5.1700 | 5.3150 | 5.0900 | 5.2200 | 5.2200 | 172,400 |
| 19 Apr 2024 | 5.2300 | 5.3300 | 5.1300 | 5.1900 | 5.1900 | 130,300 |
| 18 Apr 2024 | 5.2100 | 5.4350 | 5.2100 | 5.2700 | 5.2700 | 149,800 |
| 17 Apr 2024 | 5.4000 | 5.4900 | 5.2900 | 5.3000 | 5.3000 | 114,300 |
| 16 Apr 2024 | 5.1700 | 5.4900 | 5.0600 | 5.4300 | 5.4300 | 136,100 |
| 15 Apr 2024 | 5.3900 | 5.4200 | 5.0770 | 5.2900 | 5.2900 | 174,700 |
| 12 Apr 2024 | 5.7700 | 5.9700 | 5.4100 | 5.4500 | 5.4500 | 202,100 |
| 11 Apr 2024 | 5.6400 | 5.7300 | 5.5000 | 5.6800 | 5.6800 | 185,600 |
| 10 Apr 2024 | 5.7100 | 5.7600 | 5.5700 | 5.6500 | 5.6500 | 185,600 |
| 09 Apr 2024 | 5.7600 | 5.8300 | 5.5400 | 5.8100 | 5.8100 | 126,300 |
| 08 Apr 2024 | 5.5800 | 5.8200 | 5.5800 | 5.7700 | 5.7700 | 194,800 |
| 05 Apr 2024 | 5.6100 | 5.8300 | 5.4600 | 5.7100 | 5.7100 | 151,700 |
| 04 Apr 2024 | 5.7100 | 5.8200 | 5.6020 | 5.7000 | 5.7000 | 236,900 |
| 03 Apr 2024 | 5.7900 | 5.8400 | 5.6200 | 5.7300 | 5.7300 | 199,800 |
| 02 Apr 2024 | 5.6100 | 5.7750 | 5.4300 | 5.7300 | 5.7300 | 216,100 |
| 01 Apr 2024 | 5.5900 | 5.6600 | 5.2690 | 5.6050 | 5.6050 | 316,300 |
| 28 Mar 2024 | 5.1200 | 5.5900 | 4.9300 | 5.5700 | 5.5700 | 665,900 |
| 27 Mar 2024 | 4.5000 | 5.0900 | 4.5000 | 5.0700 | 5.0700 | 2,167,300 |
| 26 Mar 2024 | 3.9600 | 4.0800 | 3.9350 | 4.0100 | 4.0100 | 488,800 |
| 25 Mar 2024 | 4.0000 | 4.0750 | 3.9700 | 3.9800 | 3.9800 | 60,700 |
| 22 Mar 2024 | 4.3700 | 4.3700 | 4.0100 | 4.0200 | 4.0200 | 89,200 |
| 21 Mar 2024 | 4.5800 | 4.6000 | 4.3300 | 4.3400 | 4.3400 | 90,800 |
| 20 Mar 2024 | 4.4100 | 4.6500 | 4.2900 | 4.5750 | 4.5750 | 172,300 |
| 19 Mar 2024 | 4.2100 | 4.3700 | 4.1500 | 4.3200 | 4.3200 | 122,600 |
| 18 Mar 2024 | 4.0200 | 4.2700 | 3.9200 | 4.2000 | 4.2000 | 282,300 |
| 15 Mar 2024 | 3.5000 | 4.0100 | 3.2100 | 3.9700 | 3.9700 | 624,100 |
| 14 Mar 2024 | 3.6800 | 3.6800 | 3.4440 | 3.5400 | 3.5400 | 274,300 |
| 13 Mar 2024 | 3.4800 | 3.7100 | 3.4800 | 3.6900 | 3.6900 | 71,500 |
| 12 Mar 2024 | 3.6000 | 3.6350 | 3.4200 | 3.5100 | 3.5100 | 153,100 |
| 11 Mar 2024 | 3.5350 | 3.6600 | 3.3700 | 3.5900 | 3.5900 | 156,100 |
| 08 Mar 2024 | 3.5500 | 3.6200 | 3.4000 | 3.4600 | 3.4600 | 209,000 |
| 07 Mar 2024 | 3.5500 | 3.6500 | 3.4100 | 3.4800 | 3.4800 | 136,200 |
| 06 Mar 2024 | 3.6300 | 3.6660 | 3.4400 | 3.5000 | 3.5000 | 130,500 |
| 05 Mar 2024 | 3.6500 | 3.7200 | 3.5700 | 3.6100 | 3.6100 | 131,400 |
| 04 Mar 2024 | 4.0300 | 4.0300 | 3.6300 | 3.7200 | 3.7200 | 187,800 |
| 01 Mar 2024 | 3.8900 | 4.1600 | 3.8900 | 4.0300 | 4.0300 | 73,000 |
| 29 Feb 2024 | 4.0400 | 4.0400 | 3.8300 | 3.9100 | 3.9100 | 64,500 |
| 28 Feb 2024 | 4.0000 | 4.0550 | 3.9100 | 3.9400 | 3.9400 | 82,800 |
| 27 Feb 2024 | 4.0300 | 4.1200 | 3.9500 | 4.1000 | 4.1000 | 76,400 |
| 26 Feb 2024 | 3.8300 | 4.0000 | 3.8300 | 3.9900 | 3.9900 | 64,900 |
| 23 Feb 2024 | 3.8500 | 3.8500 | 3.7600 | 3.8200 | 3.8200 | 34,200 |
| 22 Feb 2024 | 3.7000 | 3.8500 | 3.6600 | 3.8200 | 3.8200 | 119,900 |
| 21 Feb 2024 | 3.7900 | 3.9200 | 3.6500 | 3.7200 | 3.7200 | 170,400 |
| 20 Feb 2024 | 3.8500 | 3.8900 | 3.7500 | 3.8000 | 3.8000 | 110,500 |
| 16 Feb 2024 | 4.0800 | 4.0800 | 3.8100 | 3.9400 | 3.9400 | 165,100 |
| 15 Feb 2024 | 4.1100 | 4.1400 | 3.9900 | 4.0900 | 4.0900 | 77,100 |
| 14 Feb 2024 | 3.9900 | 4.0600 | 3.8500 | 4.0500 | 4.0500 | 136,400 |
| 13 Feb 2024 | 3.9500 | 3.9700 | 3.7600 | 3.9000 | 3.9000 | 173,100 |
| 12 Feb 2024 | 4.0500 | 4.1300 | 4.0100 | 4.1000 | 4.1000 | 104,800 |
| 09 Feb 2024 | 3.9900 | 4.1300 | 3.8600 | 4.0200 | 4.0200 | 77,000 |
| 08 Feb 2024 | 3.9800 | 4.0300 | 3.8800 | 3.9300 | 3.9300 | 79,200 |
| 07 Feb 2024 | 4.0700 | 4.0900 | 3.7200 | 3.9800 | 3.9800 | 201,800 |
| 06 Feb 2024 | 3.9300 | 4.1500 | 3.8890 | 4.0500 | 4.0500 | 104,200 |
| 05 Feb 2024 | 4.0100 | 4.0800 | 3.8150 | 3.9400 | 3.9400 | 124,400 |
| 02 Feb 2024 | 4.1800 | 4.1800 | 3.9900 | 4.0000 | 4.0000 | 292,100 |
| 01 Feb 2024 | 4.4100 | 4.4200 | 4.0400 | 4.1800 | 4.1800 | 175,900 |
| 31 Jan 2024 | 4.6100 | 4.6700 | 4.3700 | 4.4000 | 4.4000 | 67,700 |
| 30 Jan 2024 | 4.6400 | 4.6750 | 4.5200 | 4.5900 | 4.5900 | 48,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.