The ONE Group Hospitality Inc (STKS)
NASDAQ:STKS
Want to see STKS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
1.90
1.97
1.89
1.97
1.97
0.00%
3,954
0.10
May 21, 2026
1.89
1.97
1.87
1.97
1.97
+3.68%
52,403
1.32
May 20, 2026
1.91
1.92
1.85
1.90
1.90
+2.70%
17,062
0.43
May 19, 2026
1.98
1.98
1.85
1.85
1.85
-6.57%
10,658
0.27
May 18, 2026
1.95
2.01
1.95
1.98
1.98
+3.13%
22,756
0.58
May 15, 2026
1.88
1.97
1.86
1.92
1.92
+1.05%
27,268
0.70
May 14, 2026
1.92
1.92
1.89
1.90
1.90
+0.53%
12,230
0.31
May 13, 2026
2.10
2.11
1.89
1.89
1.89
-7.80%
28,097
0.72
May 12, 2026
2.04
2.12
2.04
2.05
2.05
+0.49%
14,022
0.36
May 11, 2026
2.02
2.14
1.94
2.04
2.04
+2.00%
85,823
2.26
May 08, 2026
1.91
2.02
1.89
2.00
2.00
+4.71%
26,356
0.70
May 07, 2026
1.91
1.93
1.84
1.91
1.91
+1.60%
40,511
1.09
May 06, 2026
1.90
1.91
1.83
1.88
1.88
+1.62%
55,408
1.51
May 05, 2026
1.80
1.89
1.80
1.85
1.85
+4.52%
26,702
0.73
May 04, 2026
1.85
1.86
1.76
1.77
1.77
-4.32%
22,463
0.62
May 01, 2026
1.76
1.87
1.72
1.85
1.85
+8.82%
66,626
1.87
Apr 30, 2026
1.67
1.73
1.67
1.70
1.70
+1.80%
20,322
0.58
Apr 29, 2026
1.73
1.73
1.67
1.67
1.67
-4.02%
45,666
1.32
Apr 28, 2026
1.75
1.77
1.74
1.74
1.74
-1.14%
12,735
0.37
Apr 27, 2026
1.76
1.80
1.74
1.76
1.76
+0.57%
45,650
1.33
Apr 24, 2026
1.74
1.80
1.74
1.75
1.75
0.00%
21,612
0.63
Apr 23, 2026
1.74
1.77
1.69
1.75
1.75
+1.74%
75,785
2.29
Apr 22, 2026
1.72
1.78
1.70
1.72
1.72
+1.78%
48,644
1.50
Apr 21, 2026
1.74
1.77
1.69
1.69
1.69
-5.06%
29,719
0.93
Apr 20, 2026
1.75
1.82
1.65
1.78
1.78
+1.71%
69,617
2.22
Apr 17, 2026
1.82
1.82
1.75
1.75
1.75
-1.13%
17,587
0.55
Apr 16, 2026
1.79
1.81
1.75
1.77
1.77
-2.75%
20,179
0.64
Apr 15, 2026
1.75
1.83
1.74
1.82
1.82
+4.60%
10,698
0.33
Apr 14, 2026
1.70
1.76
1.70
1.74
1.74
+3.57%
23,696
0.73
Apr 13, 2026
1.71
1.72
1.66
1.68
1.68
-1.75%
39,105
1.20
Apr 10, 2026
1.79
1.79
1.69
1.71
1.71
0.00%
62,553
1.96
Apr 09, 2026
1.85
1.87
1.70
1.71
1.71
-6.56%
17,459
0.52
Apr 08, 2026
1.95
2.03
1.83
1.83
1.83
-4.69%
18,836
0.55
Apr 07, 2026
1.71
1.98
1.71
1.92
1.92
+10.98%
66,377
1.99
Apr 06, 2026
1.77
1.78
1.69
1.73
1.73
-2.81%
105,429
3.28
Apr 03, 2026
1.76
1.78
1.72
1.78
1.78
0.00%
0
0.00
Apr 02, 2026
1.76
1.78
1.72
1.78
1.78
+5.33%
5,280
0.15
Apr 01, 2026
1.75
1.78
1.69
1.69
1.69
-5.06%
16,157
0.45
Mar 31, 2026
1.78
1.80
1.71
1.78
1.78
0.00%
40,299
1.15
Mar 30, 2026
1.75
1.84
1.75
1.78
1.78
+1.71%
24,253
0.69
Mar 27, 2026
1.77
1.80
1.66
1.75
1.75
-2.23%
249,845
7.92
Mar 26, 2026
1.90
1.90
1.77
1.79
1.79
-2.19%
68,504
2.22
Mar 25, 2026
1.78
1.87
1.75
1.83
1.83
+2.81%
11,268
0.36
Mar 24, 2026
1.86
1.86
1.77
1.78
1.78
-4.30%
23,295
0.75
Mar 23, 2026
1.97
1.97
1.83
1.86
1.86
-2.62%
26,859
0.87
Mar 20, 2026
1.90
1.91
1.73
1.91
1.91
+4.37%
122,640
3.96
Mar 19, 2026
1.73
1.83
1.66
1.83
1.83
+3.98%
63,891
2.10
Mar 18, 2026
1.74
1.77
1.70
1.76
1.76
+1.15%
33,123
1.08
Mar 17, 2026
1.85
1.85
1.72
1.74
1.74
-6.95%
25,125
0.79
Mar 16, 2026
1.80
1.91
1.75
1.87
1.87
+8.72%
12,522
0.40
Rows: