Advertisement
U.S. Markets open in 2 hrs 2 mins
S&P Futures
5,862.75 +25.00 (+0.43%) Dow Futures
42,663.00 -75.00 (-0.18%) Nasdaq Futures
20,382.25 +161.75 (+0.80%) Russell 2000 Futures
2,236.00 +9.30 (+0.42%) Crude Oil
71.57 +0.80 (+1.13%) Gold
2,748.50 +19.10 (+0.70%)
The ONE Group Hospitality, Inc. (STKS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | - | - | - | - | - | - |
| Oct 23, 2024 | 3.5500 | 3.6400 | 3.2500 | 3.4400 | 3.4400 | 194,600 |
| Oct 22, 2024 | 3.6040 | 3.6200 | 3.5900 | 3.6000 | 3.6000 | 27,100 |
| Oct 21, 2024 | 3.7600 | 3.8400 | 3.6450 | 3.6800 | 3.6800 | 58,300 |
| Oct 18, 2024 | 3.8100 | 3.9400 | 3.7800 | 3.8200 | 3.8200 | 85,100 |
| Oct 17, 2024 | 3.7300 | 3.8500 | 3.7200 | 3.7900 | 3.7900 | 29,200 |
| Oct 16, 2024 | 3.8200 | 3.8800 | 3.5800 | 3.7200 | 3.7200 | 64,600 |
| Oct 15, 2024 | 3.7700 | 3.9500 | 3.7150 | 3.7600 | 3.7600 | 118,700 |
| Oct 14, 2024 | 3.6000 | 3.9150 | 3.5300 | 3.8000 | 3.8000 | 191,500 |
| Oct 11, 2024 | 3.4000 | 3.6100 | 3.4000 | 3.6000 | 3.6000 | 57,900 |
| Oct 10, 2024 | 3.4300 | 3.5750 | 3.3900 | 3.4300 | 3.4300 | 150,600 |
| Oct 09, 2024 | 3.6400 | 3.6450 | 3.4300 | 3.4500 | 3.4500 | 91,500 |
| Oct 08, 2024 | 3.5800 | 3.7250 | 3.4700 | 3.6000 | 3.6000 | 45,900 |
| Oct 07, 2024 | 3.7000 | 3.7900 | 3.5300 | 3.6000 | 3.6000 | 85,700 |
| Oct 04, 2024 | 3.5500 | 3.6700 | 3.5100 | 3.6700 | 3.6700 | 54,700 |
| Oct 03, 2024 | 3.4600 | 3.5950 | 3.4000 | 3.4700 | 3.4700 | 76,800 |
| Oct 02, 2024 | 3.6500 | 3.7100 | 3.5000 | 3.5200 | 3.5200 | 74,300 |
| Oct 01, 2024 | 3.6900 | 3.7200 | 3.6300 | 3.6500 | 3.6500 | 54,700 |
| Sep 30, 2024 | 3.6800 | 3.8100 | 3.6350 | 3.6800 | 3.6800 | 44,500 |
| Sep 27, 2024 | 3.7600 | 3.8400 | 3.7500 | 3.7500 | 3.7500 | 28,800 |
| Sep 26, 2024 | 3.6000 | 3.7750 | 3.5600 | 3.6800 | 3.6800 | 60,200 |
| Sep 25, 2024 | 3.6000 | 3.6800 | 3.5050 | 3.5100 | 3.5100 | 52,900 |
| Sep 24, 2024 | 3.6000 | 3.7400 | 3.5700 | 3.6300 | 3.6300 | 199,000 |
| Sep 23, 2024 | 3.6200 | 3.6250 | 3.4800 | 3.5800 | 3.5800 | 89,100 |
| Sep 20, 2024 | 3.7300 | 3.7510 | 3.5400 | 3.5700 | 3.5700 | 174,000 |
| Sep 19, 2024 | 3.7200 | 3.8190 | 3.6050 | 3.7100 | 3.7100 | 181,900 |
| Sep 18, 2024 | 3.4700 | 3.7050 | 3.4250 | 3.5600 | 3.5600 | 172,500 |
| Sep 17, 2024 | 3.5700 | 3.6250 | 3.4000 | 3.4600 | 3.4600 | 49,500 |
| Sep 16, 2024 | 3.4300 | 3.5300 | 3.3650 | 3.5000 | 3.5000 | 76,900 |
| Sep 13, 2024 | 3.3600 | 3.5600 | 3.2500 | 3.4600 | 3.4600 | 63,800 |
| Sep 12, 2024 | 3.2600 | 3.3650 | 3.2000 | 3.2700 | 3.2700 | 38,600 |
| Sep 11, 2024 | 3.3300 | 3.3300 | 3.1300 | 3.2100 | 3.2100 | 47,000 |
| Sep 10, 2024 | 3.2000 | 3.5000 | 3.1500 | 3.3800 | 3.3800 | 149,100 |
| Sep 09, 2024 | 3.3000 | 3.3610 | 3.1400 | 3.1500 | 3.1500 | 75,200 |
| Sep 06, 2024 | 3.4600 | 3.5300 | 3.2900 | 3.3100 | 3.3100 | 72,100 |
| Sep 05, 2024 | 3.4700 | 3.5500 | 3.4400 | 3.4800 | 3.4800 | 60,300 |
| Sep 04, 2024 | 3.5550 | 3.5800 | 3.4590 | 3.4600 | 3.4600 | 69,400 |
| Sep 03, 2024 | 3.7900 | 3.7900 | 3.5250 | 3.5400 | 3.5400 | 62,700 |
| Aug 30, 2024 | 3.8900 | 3.9900 | 3.8300 | 3.8500 | 3.8500 | 46,200 |
| Aug 29, 2024 | 3.7400 | 3.9700 | 3.7150 | 3.9100 | 3.9100 | 55,200 |
| Aug 28, 2024 | 3.8600 | 3.9080 | 3.6400 | 3.6700 | 3.6700 | 70,300 |
| Aug 27, 2024 | 3.8900 | 3.9600 | 3.8400 | 3.8700 | 3.8700 | 41,600 |
| Aug 26, 2024 | 4.0000 | 4.0000 | 3.8950 | 3.9100 | 3.9100 | 39,700 |
| Aug 23, 2024 | 3.6900 | 3.9700 | 3.6700 | 3.9700 | 3.9700 | 74,500 |
| Aug 22, 2024 | 3.7500 | 3.7500 | 3.6100 | 3.6200 | 3.6200 | 44,200 |
| Aug 21, 2024 | 3.7200 | 3.8000 | 3.6300 | 3.7500 | 3.7500 | 44,300 |
| Aug 20, 2024 | 3.8300 | 3.8300 | 3.6300 | 3.6500 | 3.6500 | 46,700 |
| Aug 19, 2024 | 3.5600 | 3.8800 | 3.5600 | 3.8200 | 3.8200 | 56,100 |
| Aug 16, 2024 | 3.7000 | 3.7900 | 3.4900 | 3.5300 | 3.5300 | 185,000 |
| Aug 15, 2024 | 3.7100 | 3.8900 | 3.6250 | 3.7500 | 3.7500 | 69,900 |
| Aug 14, 2024 | 3.7100 | 3.7600 | 3.5500 | 3.5600 | 3.5600 | 66,000 |
| Aug 13, 2024 | 3.5700 | 3.6700 | 3.5500 | 3.6600 | 3.6600 | 85,800 |
| Aug 12, 2024 | 3.5300 | 3.5500 | 3.4600 | 3.5100 | 3.5100 | 64,900 |
| Aug 09, 2024 | 3.4800 | 3.7000 | 3.4000 | 3.5700 | 3.5700 | 134,200 |
| Aug 08, 2024 | 3.6700 | 3.7400 | 3.4500 | 3.5000 | 3.5000 | 102,300 |
| Aug 07, 2024 | 3.9500 | 4.0000 | 3.3500 | 3.5600 | 3.5600 | 222,700 |
| Aug 06, 2024 | 4.1700 | 4.3050 | 3.9400 | 3.9800 | 3.9800 | 74,000 |
| Aug 05, 2024 | 4.2800 | 4.4000 | 4.0900 | 4.1900 | 4.1900 | 139,900 |
| Aug 02, 2024 | 4.5800 | 4.6700 | 4.4900 | 4.6100 | 4.6100 | 60,500 |
| Aug 01, 2024 | 5.1500 | 5.1500 | 4.7500 | 4.7900 | 4.7900 | 78,900 |
| Jul 31, 2024 | 4.9700 | 5.1700 | 4.9500 | 5.0700 | 5.0700 | 51,400 |
| Jul 30, 2024 | 5.0800 | 5.1300 | 4.9620 | 5.0000 | 5.0000 | 46,900 |
| Jul 29, 2024 | 5.1400 | 5.1700 | 4.9400 | 5.0200 | 5.0200 | 47,500 |
| Jul 26, 2024 | 5.3700 | 5.4200 | 5.0900 | 5.1800 | 5.1800 | 51,300 |
| Jul 25, 2024 | 4.9700 | 5.3100 | 4.9700 | 5.2400 | 5.2400 | 66,300 |
| Jul 24, 2024 | 5.1300 | 5.1300 | 4.9600 | 4.9600 | 4.9600 | 64,100 |
| Jul 23, 2024 | 5.0100 | 5.1850 | 5.0100 | 5.1600 | 5.1600 | 36,300 |
| Jul 22, 2024 | 5.0000 | 5.0800 | 4.8500 | 5.0300 | 5.0300 | 66,300 |
| Jul 19, 2024 | 4.9700 | 5.0900 | 4.9300 | 4.9900 | 4.9900 | 31,200 |
| Jul 18, 2024 | 4.9600 | 5.0800 | 4.9180 | 4.9600 | 4.9600 | 59,400 |
| Jul 17, 2024 | 4.9600 | 5.1800 | 4.8900 | 4.9900 | 4.9900 | 64,300 |
| Jul 16, 2024 | 4.7500 | 5.0050 | 4.7500 | 4.9900 | 4.9900 | 120,100 |
| Jul 15, 2024 | 4.5100 | 4.7300 | 4.5100 | 4.6900 | 4.6900 | 98,600 |
| Jul 12, 2024 | 4.4300 | 4.5600 | 4.4300 | 4.4900 | 4.4900 | 45,600 |
| Jul 11, 2024 | 4.0800 | 4.4800 | 4.0800 | 4.3300 | 4.3300 | 129,500 |
| Jul 10, 2024 | 4.0700 | 4.1000 | 4.0000 | 4.0800 | 4.0800 | 488,800 |
| Jul 09, 2024 | 4.1200 | 4.1700 | 4.0000 | 4.0600 | 4.0600 | 96,300 |
| Jul 08, 2024 | 4.1900 | 4.3450 | 4.1100 | 4.1500 | 4.1500 | 90,500 |
| Jul 05, 2024 | 4.2800 | 4.2850 | 3.9500 | 4.1400 | 4.1400 | 208,300 |
| Jul 03, 2024 | 4.2300 | 4.3900 | 4.1800 | 4.3300 | 4.3300 | 79,700 |
| Jul 02, 2024 | 4.2000 | 4.4000 | 4.0550 | 4.2300 | 4.2300 | 105,700 |
| Jul 01, 2024 | 4.2900 | 4.3800 | 4.0900 | 4.2000 | 4.2000 | 75,300 |
| Jun 28, 2024 | 4.3800 | 4.3800 | 4.1700 | 4.2500 | 4.2500 | 136,500 |
| Jun 27, 2024 | 4.2200 | 4.3350 | 4.1300 | 4.3100 | 4.3100 | 66,800 |
| Jun 26, 2024 | 4.3100 | 4.3360 | 4.1400 | 4.2300 | 4.2300 | 154,900 |
| Jun 25, 2024 | 4.3800 | 4.4200 | 4.2800 | 4.3300 | 4.3300 | 71,600 |
| Jun 24, 2024 | 4.4500 | 4.4500 | 4.3500 | 4.3850 | 4.3850 | 53,700 |
| Jun 21, 2024 | 4.5300 | 4.7050 | 4.4300 | 4.4500 | 4.4500 | 111,600 |
| Jun 20, 2024 | 4.4700 | 4.6250 | 4.4700 | 4.5300 | 4.5300 | 87,300 |
| Jun 18, 2024 | 4.7200 | 4.7600 | 4.5300 | 4.5600 | 4.5600 | 78,500 |
| Jun 17, 2024 | 4.7200 | 4.7950 | 4.7200 | 4.7400 | 4.7400 | 57,500 |
| Jun 14, 2024 | 4.8700 | 4.9000 | 4.7290 | 4.7700 | 4.7700 | 74,500 |
| Jun 13, 2024 | 4.9600 | 5.0050 | 4.8500 | 4.9300 | 4.9300 | 88,500 |
| Jun 12, 2024 | 5.0600 | 5.1800 | 4.9600 | 4.9700 | 4.9700 | 46,000 |
| Jun 11, 2024 | 4.8900 | 5.0200 | 4.8850 | 4.9700 | 4.9700 | 72,100 |
| Jun 10, 2024 | 4.8300 | 4.9750 | 4.6900 | 4.9500 | 4.9500 | 135,600 |
| Jun 07, 2024 | 5.2200 | 5.3170 | 4.9100 | 4.9300 | 4.9300 | 73,300 |
| Jun 06, 2024 | 5.2800 | 5.3600 | 5.1900 | 5.2900 | 5.2900 | 64,700 |
| Jun 05, 2024 | 5.1600 | 5.3800 | 5.0500 | 5.3600 | 5.3600 | 69,600 |
| Jun 04, 2024 | 4.9900 | 5.1300 | 4.9100 | 5.0800 | 5.0800 | 115,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.