Skip to main content
The ONE Group Hospitality, Inc. (STKS)
NASDAQ: STKS · Real-Time Price · USD
1.740
-0.020 (-1.14%)
Apr 28, 2026, 4:00 PM EDT - Market closed

The ONE Group Hospitality Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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