Skip to main content
The ONE Group Hospitality, Inc. (STKS)
NASDAQ: STKS · Real-Time Price · USD
1.950
-0.010 (-0.51%)
Dec 5, 2025, 4:00 PM EST - Market closed

The ONE Group Hospitality Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%38,455
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%14,507
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
Oct 3, 20252.602.682.342.452.45-5.77%210,088
Oct 2, 20252.612.772.562.602.602.77%301,608
Oct 1, 20252.892.932.512.532.53-14.53%287,945
Sep 30, 20253.253.382.802.962.96-5.13%466,010
Sep 29, 20252.493.182.493.123.1226.83%607,830
Sep 26, 20252.372.472.372.462.464.24%118,170
Sep 25, 20252.422.512.362.362.36-2.07%55,957
Sep 24, 20252.402.612.402.412.411.26%28,571
Sep 23, 20252.532.612.312.382.38-5.18%151,739
Sep 22, 20252.502.572.492.512.511.62%52,734
Sep 19, 20252.602.662.472.472.47-5.36%161,833
Sep 18, 20252.492.632.472.612.615.67%59,985
Sep 17, 20252.592.642.442.472.47-4.26%127,367
Sep 16, 20252.642.712.552.582.58-2.27%46,059
Sep 15, 20252.622.682.562.642.640.76%58,761
Sep 12, 20252.692.692.432.622.62-1.87%126,530
Sep 11, 20252.642.732.642.672.670.38%49,340
Sep 10, 20252.712.742.652.662.66-1.85%55,243
Sep 9, 20252.742.752.662.712.71-0.37%176,299
Sep 8, 20252.752.772.652.722.72-1.09%24,173
Sep 5, 20252.752.802.692.752.751.10%29,911
Sep 4, 20252.692.752.642.722.721.12%20,120
Sep 3, 20252.662.752.662.692.691.13%58,779
Sep 2, 20252.722.812.652.662.66-4.66%102,085
Aug 29, 20252.792.852.722.792.791.09%73,333
Aug 28, 20252.892.892.762.762.76-3.83%51,241
Aug 27, 20252.872.932.852.872.870.70%68,848
Aug 26, 20252.872.932.832.852.850.35%29,318
Aug 25, 20252.872.962.812.842.84-86,954
Aug 22, 20252.752.962.742.842.843.65%122,118
Aug 21, 20252.702.762.662.742.741.86%45,720
Aug 20, 20252.702.722.632.692.69-51,170
Aug 19, 20252.792.852.692.692.69-2.18%58,154
Aug 18, 20252.702.812.702.752.752.61%34,989
Aug 15, 20252.722.742.602.682.68-1.47%78,147
Aug 14, 20252.692.752.662.722.72-1.09%63,717
Aug 13, 20252.742.802.712.752.750.73%64,425
Aug 12, 20252.732.902.722.732.730.37%56,814
Aug 11, 20252.802.922.652.722.72-2.16%140,225
Aug 8, 20252.712.932.702.782.784.12%124,501
Aug 7, 20252.872.952.672.672.67-6.97%101,384
Aug 6, 20252.893.002.662.872.87-5.90%299,537
Aug 5, 20253.063.192.983.053.050.66%127,090
Aug 4, 20252.963.062.933.033.032.36%96,410
Aug 1, 20252.963.032.912.962.96-1.00%70,298
Jul 31, 20253.013.052.982.992.99-0.33%35,324
Jul 30, 20253.153.162.983.003.00-5.06%77,146
Jul 29, 20253.303.403.143.163.16-4.24%67,221
Jul 28, 20253.323.383.263.303.30-0.90%67,097
Jul 25, 20253.303.353.233.333.331.22%69,656
Jul 24, 20253.483.523.263.293.29-7.32%97,714
Jul 23, 20253.583.583.503.553.55-0.56%39,212
Jul 22, 20253.393.613.313.573.575.31%147,029
Jul 21, 20253.713.713.353.393.39-8.63%178,107
Jul 18, 20253.823.913.633.713.71-2.37%144,309
Jul 17, 20254.004.123.793.803.80-5.47%76,758