Education
About Us
Working with TipRanks
Follow Us
The ONE Group Hospitality Inc (STKS)
NASDAQ:STKS
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
1.89
1.89
1.85
1.86
1.86
-2.11%
25,672
0.29
Dec 11, 2025
1.92
1.92
1.86
1.90
1.90
+2.70%
17,337
0.19
Dec 10, 2025
1.85
1.92
1.84
1.85
1.85
0.00%
42,344
0.47
Dec 09, 2025
1.83
1.90
1.83
1.85
1.85
+0.54%
18,511
0.21
Dec 08, 2025
1.96
2.02
1.82
1.84
1.84
-5.64%
29,936
0.32
Dec 05, 2025
1.98
2.00
1.89
1.95
1.95
-0.51%
27,211
0.30
Dec 04, 2025
1.93
2.00
1.90
1.96
1.96
+0.51%
11,393
0.12
Dec 03, 2025
1.90
2.02
1.90
1.95
1.95
+2.63%
24,347
0.26
Dec 02, 2025
2.00
2.01
1.87
1.90
1.90
-5.47%
78,979
0.86
Dec 01, 2025
2.02
2.05
1.98
2.01
2.01
0.00%
14,803
0.16
Nov 28, 2025
2.03
2.05
2.01
2.01
2.01
0.00%
16,213
0.17
Nov 26, 2025
1.97
2.05
1.97
2.01
2.01
+1.01%
39,205
0.41
Nov 25, 2025
1.85
2.02
1.82
1.99
1.99
+5.85%
24,686
0.26
Nov 24, 2025
1.84
1.88
1.84
1.88
1.88
+2.17%
12,463
0.13
Nov 21, 2025
1.85
1.87
1.75
1.84
1.84
+1.10%
14,508
0.15
Nov 20, 2025
1.86
1.93
1.78
1.82
1.82
-1.62%
26,519
0.27
Nov 19, 2025
1.85
1.95
1.83
1.85
1.85
-0.54%
33,603
0.34
Nov 18, 2025
1.75
1.91
1.75
1.86
1.86
+5.08%
102,018
1.05
Nov 17, 2025
1.81
1.84
1.77
1.77
1.77
-3.28%
89,894
0.93
Nov 14, 2025
1.81
1.86
1.81
1.83
1.83
-0.54%
12,427
0.13
Nov 13, 2025
1.79
1.88
1.77
1.84
1.84
+2.22%
88,198
0.91
Nov 12, 2025
1.83
1.86
1.80
1.80
1.80
-1.64%
76,387
0.79
Nov 11, 2025
1.85
1.86
1.77
1.83
1.83
-1.08%
61,027
0.63
Nov 10, 2025
1.94
1.94
1.83
1.85
1.85
-1.60%
30,952
0.32
Nov 07, 2025
1.96
2.07
1.85
1.88
1.88
-4.08%
203,325
2.11
Nov 06, 2025
2.11
2.15
1.86
1.96
1.96
-6.67%
139,556
1.45
Nov 05, 2025
2.12
2.19
2.10
2.10
2.10
-0.71%
93,854
0.97
Nov 04, 2025
2.15
2.20
2.10
2.12
2.12
-3.86%
49,739
0.50
Nov 03, 2025
2.29
2.44
2.17
2.20
2.20
-3.08%
79,275
0.78
Oct 31, 2025
2.38
2.40
2.25
2.27
2.27
-6.20%
76,182
0.75
Oct 30, 2025
2.47
2.47
2.38
2.42
2.42
-2.42%
82,871
0.82
Oct 29, 2025
2.51
2.57
2.46
2.48
2.48
-1.59%
78,840
0.78
Oct 28, 2025
2.51
2.64
2.51
2.52
2.52
+0.40%
74,530
0.74
Oct 27, 2025
2.60
2.63
2.51
2.51
2.51
-1.18%
25,368
0.25
Oct 24, 2025
2.59
2.64
2.51
2.54
2.54
-1.17%
93,648
0.93
Oct 23, 2025
2.50
2.63
2.49
2.57
2.57
+2.80%
46,361
0.46
Oct 22, 2025
2.52
2.60
2.49
2.50
2.50
-0.40%
22,475
0.22
Oct 21, 2025
2.56
2.57
2.49
2.51
2.51
-1.95%
32,403
0.32
Oct 20, 2025
2.62
2.69
2.53
2.56
2.56
-1.16%
43,164
0.41
Oct 17, 2025
2.52
2.67
2.52
2.59
2.59
+0.78%
89,263
0.85
Oct 16, 2025
2.79
2.79
2.53
2.57
2.57
-6.55%
35,156
0.33
Oct 15, 2025
2.85
2.90
2.74
2.75
2.75
-2.14%
43,998
0.41
Oct 14, 2025
2.53
2.91
2.51
2.81
2.81
+9.77%
140,892
1.32
Oct 13, 2025
2.54
2.58
2.50
2.56
2.56
+3.23%
50,232
0.44
Oct 10, 2025
2.45
2.51
2.40
2.48
2.48
+0.81%
77,566
0.66
Oct 09, 2025
2.59
2.63
2.36
2.46
2.46
-3.53%
110,613
0.94
Oct 08, 2025
2.56
2.65
2.53
2.55
2.55
-0.39%
38,472
0.32
Oct 07, 2025
2.55
2.57
2.41
2.56
2.56
+1.59%
88,473
0.70
Oct 06, 2025
2.50
2.56
2.40
2.52
2.52
+2.86%
67,264
0.51
Oct 03, 2025
2.60
2.68
2.34
2.45
2.45
-5.77%
210,088
1.57
Rows: