Skip to main content
The ONE Group Hospitality, Inc. (STKS)
NASDAQ: STKS · Real-Time Price · USD
2.020
-0.090 (-4.27%)
At close: Feb 27, 2026, 4:00 PM EST
2.040
+0.020 (0.99%)
After-hours: Feb 27, 2026, 4:10 PM EST

The ONE Group Hospitality Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.092.182.012.022.02-4.27%17,092
Feb 26, 20262.112.292.102.112.112.93%61,457
Feb 25, 20262.132.192.052.052.051.49%5,513
Feb 24, 20261.992.111.992.022.023.06%6,424
Feb 23, 20262.162.161.951.961.96-12.50%12,848
Feb 20, 20262.132.292.132.242.243.23%11,300
Feb 19, 20262.212.212.082.172.17-0.91%12,747
Feb 18, 20262.182.282.182.192.19-0.45%13,936
Feb 17, 20262.222.252.112.202.20-1.35%11,903
Feb 13, 20262.082.251.912.232.237.21%19,094
Feb 12, 20262.082.122.002.082.080.97%7,880
Feb 11, 20262.172.172.032.062.06-3.74%29,107
Feb 10, 20262.052.252.012.142.144.39%18,383
Feb 9, 20262.042.102.032.052.050.49%5,774
Feb 6, 20262.042.201.992.042.040.99%16,424
Feb 5, 20261.992.101.992.022.023.06%13,071
Feb 4, 20261.982.031.881.961.96-0.51%21,435
Feb 3, 20262.112.111.971.971.97-6.64%15,856
Feb 2, 20262.122.122.112.112.11-2.31%1,590
Jan 30, 20262.052.262.052.162.162.86%9,876
Jan 29, 20262.132.182.072.102.10-4.55%13,157
Jan 28, 20262.242.292.122.202.20-1.79%23,208
Jan 27, 20262.312.312.202.242.24-3.86%10,870
Jan 26, 20262.332.352.262.332.33-0.85%8,343
Jan 23, 20262.362.362.312.352.35-1.67%3,130
Jan 22, 20262.302.412.302.392.395.75%6,775
Jan 21, 20262.382.392.232.262.26-3.62%28,604
Jan 20, 20262.452.522.302.352.35-8.40%46,517
Jan 16, 20262.352.652.352.562.562.81%64,556
Jan 15, 20262.332.532.302.492.496.64%34,984
Jan 14, 20262.322.382.292.342.340.65%37,326
Jan 13, 20262.412.502.312.322.32-5.69%24,662
Jan 12, 20262.032.532.012.462.4620.59%140,915
Jan 9, 20262.042.092.022.042.040.49%39,635
Jan 8, 20262.072.122.032.032.03-1.46%17,932
Jan 7, 20262.022.091.992.062.063.00%23,365
Jan 6, 20261.912.291.912.002.003.09%155,848
Jan 5, 20261.871.951.841.941.945.43%48,674
Jan 2, 20261.811.841.761.841.845.14%39,140
Dec 31, 20251.801.821.701.751.75-2.23%33,539
Dec 30, 20251.781.801.761.791.79-20,948
Dec 29, 20251.781.801.751.791.79-0.56%26,086
Dec 26, 20251.811.851.781.801.80-0.55%48,553
Dec 24, 20251.791.811.781.811.810.56%9,623
Dec 23, 20251.771.821.761.801.80-1.10%132,908
Dec 22, 20251.881.901.821.821.82-3.19%32,819
Dec 19, 20251.891.911.851.881.88-1.05%53,539
Dec 18, 20251.881.901.791.901.901.60%78,869
Dec 17, 20251.881.901.841.871.87-0.53%13,918
Dec 16, 20251.911.921.841.881.88-1.05%34,330
Dec 15, 20251.851.901.821.901.902.15%55,407
Dec 12, 20251.891.891.851.861.86-2.11%25,672
Dec 11, 20251.921.921.861.901.902.70%17,337
Dec 10, 20251.851.921.841.851.85-42,344
Dec 9, 20251.831.901.831.851.850.54%18,511
Dec 8, 20251.962.021.821.841.84-5.64%29,936
Dec 5, 20251.982.001.891.951.95-0.51%27,211
Dec 4, 20251.932.001.901.961.960.51%11,393
Dec 3, 20251.902.021.901.951.952.63%24,347
Dec 2, 20252.002.011.871.901.90-5.47%78,979
Dec 1, 20252.022.051.982.012.01-14,803
Nov 28, 20252.032.052.012.012.01-16,213
Nov 26, 20251.972.051.972.012.011.01%39,205
Nov 25, 20251.852.021.821.991.995.85%24,686
Nov 24, 20251.841.881.841.881.882.17%12,463
Nov 21, 20251.851.871.751.841.841.10%14,508
Nov 20, 20251.861.931.781.821.82-1.62%26,519
Nov 19, 20251.851.951.831.851.85-0.54%33,603
Nov 18, 20251.751.911.751.861.865.08%102,018
Nov 17, 20251.811.841.771.771.77-3.28%89,894
Nov 14, 20251.811.861.811.831.83-0.54%12,427
Nov 13, 20251.791.881.771.841.842.22%88,198
Nov 12, 20251.831.861.801.801.80-1.64%76,387
Nov 11, 20251.851.861.771.831.83-1.08%61,027
Nov 10, 20251.941.941.831.851.85-1.60%30,952
Nov 7, 20251.962.071.851.881.88-4.08%203,325
Nov 6, 20252.112.151.861.961.96-6.67%139,556
Nov 5, 20252.122.192.102.102.10-0.71%93,854
Nov 4, 20252.152.202.102.122.12-3.86%49,739
Nov 3, 20252.292.442.172.202.20-3.08%79,275
Oct 31, 20252.382.402.252.272.27-6.20%78,067
Oct 30, 20252.472.472.382.422.42-2.42%82,871
Oct 29, 20252.512.572.462.482.48-1.59%78,840
Oct 28, 20252.512.642.512.522.520.40%74,532
Oct 27, 20252.602.632.512.512.51-1.18%25,372
Oct 24, 20252.592.642.512.542.54-1.17%93,648
Oct 23, 20252.502.632.492.572.572.80%46,361
Oct 22, 20252.522.602.492.502.50-0.40%22,475
Oct 21, 20252.562.572.492.512.51-1.95%32,403
Oct 20, 20252.622.692.532.562.56-1.16%43,164
Oct 17, 20252.522.672.522.592.590.78%89,263
Oct 16, 20252.792.792.532.572.57-6.55%35,156
Oct 15, 20252.852.902.742.752.75-2.14%43,998
Oct 14, 20252.532.912.512.812.819.77%140,892
Oct 13, 20252.542.582.502.562.563.23%50,232
Oct 10, 20252.452.512.402.482.480.81%77,566
Oct 9, 20252.592.632.362.462.46-3.53%110,613
Oct 8, 20252.562.652.532.552.55-0.39%38,472
Oct 7, 20252.552.572.412.562.561.59%88,473
Oct 6, 20252.502.562.402.522.522.86%67,264