Skip to main content
The ONE Group Hospitality, Inc. (STKS)
NASDAQ: STKS · Real-Time Price · USD
1.990
+0.170 (9.34%)
At close: Jun 26, 2026, 4:00 PM EDT
1.987
-0.003 (-0.14%)
After-hours: Jun 26, 2026, 7:49 PM EDT

The ONE Group Hospitality Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.791.991.791.991.999.34%35,502
Jun 25, 20261.851.891.821.821.82-3.19%14,609
Jun 24, 20261.871.901.841.881.881.62%15,372
Jun 23, 20261.831.871.821.851.852.78%12,207
Jun 22, 20261.921.991.801.801.80-6.25%21,572
Jun 18, 20261.871.941.851.921.923.78%46,585
Jun 17, 20261.871.891.851.851.851.09%15,755
Jun 16, 20261.861.951.821.831.83-1.61%30,778
Jun 15, 20261.902.001.801.861.861.09%70,200
Jun 12, 20261.941.941.841.841.84-5.15%20,815
Jun 11, 20261.961.961.831.941.944.86%6,659
Jun 10, 20261.811.921.811.851.853.93%8,490
Jun 9, 20261.831.901.781.781.78-1.11%13,293
Jun 8, 20261.831.861.801.801.80-2.17%10,211
Jun 5, 20261.871.871.771.841.841.38%30,232
Jun 4, 20261.931.931.811.821.82-1.89%23,290
Jun 3, 20261.921.921.751.851.85-1.60%15,573
Jun 2, 20262.062.071.881.881.88-7.84%40,088
Jun 1, 20262.002.071.922.042.041.75%99,725
May 29, 20262.022.021.932.012.01-0.74%49,440
May 28, 20262.012.081.962.022.021.51%12,549
May 27, 20261.991.991.931.991.991.53%11,372
May 26, 20261.992.031.921.961.96-0.51%60,543
May 22, 20261.901.971.891.971.97-3,954
May 21, 20261.891.971.871.971.973.68%52,403
May 20, 20261.911.921.851.901.902.70%17,062
May 19, 20261.981.981.851.851.85-6.57%10,658
May 18, 20261.952.011.951.981.983.13%22,756
May 15, 20261.881.971.861.921.921.05%27,268
May 14, 20261.921.921.891.901.900.53%12,230
May 13, 20262.102.111.891.891.89-7.80%28,097
May 12, 20262.042.122.042.052.050.49%14,022
May 11, 20262.022.141.942.042.042.00%85,831
May 8, 20261.912.021.892.002.004.71%26,356
May 7, 20261.911.931.841.911.911.60%40,511
May 6, 20261.901.911.831.881.881.62%55,408
May 5, 20261.801.891.801.851.854.52%26,702
May 4, 20261.851.861.761.771.77-4.32%22,463
May 1, 20261.761.871.721.851.858.82%66,626
Apr 30, 20261.671.731.671.701.701.80%20,322
Apr 29, 20261.731.731.671.671.67-4.02%45,666
Apr 28, 20261.751.771.741.741.74-1.14%12,735
Apr 27, 20261.761.801.741.761.760.57%45,650
Apr 24, 20261.741.801.741.751.75-21,612
Apr 23, 20261.741.771.691.751.751.74%75,785
Apr 22, 20261.721.781.711.721.721.78%48,644
Apr 21, 20261.741.771.691.691.69-5.06%29,719
Apr 20, 20261.751.821.651.781.781.71%69,617
Apr 17, 20261.821.821.751.751.75-1.13%17,587
Apr 16, 20261.791.811.751.771.77-2.75%20,179
Apr 15, 20261.751.831.741.821.824.60%10,698
Apr 14, 20261.701.761.701.741.743.57%23,696
Apr 13, 20261.711.721.661.681.68-1.75%39,105
Apr 10, 20261.791.791.691.711.71-62,553
Apr 9, 20261.851.871.701.711.71-6.56%17,459
Apr 8, 20261.952.031.831.831.83-4.69%18,836
Apr 7, 20261.711.981.711.921.9210.98%66,377
Apr 6, 20261.771.781.691.731.73-2.81%105,429
Apr 2, 20261.761.781.721.781.785.33%5,280
Apr 1, 20261.751.781.691.691.69-5.06%16,157
Mar 31, 20261.781.801.711.781.78-40,299
Mar 30, 20261.751.841.751.781.781.71%24,253
Mar 27, 20261.771.801.661.751.75-2.23%249,845
Mar 26, 20261.901.901.771.791.79-2.19%68,504
Mar 25, 20261.781.871.751.831.832.81%11,268
Mar 24, 20261.861.861.771.781.78-4.30%23,295
Mar 23, 20261.971.971.831.861.86-2.62%26,869
Mar 20, 20261.901.911.731.911.914.37%122,640
Mar 19, 20261.731.831.661.831.833.98%64,155
Mar 18, 20261.741.771.701.761.761.15%33,123
Mar 17, 20261.851.851.721.741.74-6.95%25,125
Mar 16, 20261.801.911.751.871.878.72%12,522
Mar 13, 20261.851.871.721.721.72-3.91%200,099
Mar 12, 20261.861.981.751.791.79-6.77%75,619
Mar 11, 20261.962.001.821.921.92-0.52%45,020
Mar 10, 20262.082.081.901.931.93-2.03%17,674
Mar 9, 20261.952.001.901.971.97-1.01%42,342
Mar 6, 20261.962.051.951.991.991.53%11,856
Mar 5, 20261.971.981.931.961.96-2.00%6,765
Mar 4, 20261.942.011.932.002.004.17%5,761
Mar 3, 20261.961.981.901.921.92-4.00%34,209
Mar 2, 20262.112.111.922.002.00-0.99%25,670
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%13,126
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