tiprankstipranks
The ONE Group Hospitality Inc (STKS)
NASDAQ:STKS
US Market
STKS
The ONE Group Hospitality
RESEARCH TOOLSreports

The ONE Group Hospitality (STKS) Historical Prices

195 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
1.13
Mar 30, 2026
1.75
1.84
1.75
1.78
1.78
+1.71%
24,253
0.68
Mar 27, 2026
1.77
1.80
1.66
1.75
1.75
-2.23%
249,845
7.82
Mar 26, 2026
1.90
1.90
1.77
1.79
1.79
-2.19%
68,504
2.17
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
0.70
Mar 23, 2026
1.97
1.97
1.83
1.86
1.86
-2.62%
26,859
0.80
Mar 20, 2026
1.90
1.91
1.73
1.91
1.91
+4.37%
122,640
3.79
Mar 19, 2026
1.73
1.83
1.66
1.83
1.83
+3.98%
63,891
1.96
Mar 18, 2026
1.74
1.77
1.70
1.76
1.76
+1.15%
33,123
1.03
Mar 17, 2026
1.85
1.85
1.72
1.74
1.74
-6.95%
25,125
0.78
Mar 16, 2026
1.80
1.91
1.75
1.87
1.87
+8.72%
12,522
0.38
Mar 13, 2026
1.85
1.87
1.72
1.72
1.72
-3.91%
200,099
6.60
Mar 12, 2026
1.86
1.98
1.75
1.79
1.79
-6.77%
75,604
2.57
Mar 11, 2026
1.96
2.00
1.82
1.92
1.92
-0.52%
45,020
1.53
Mar 10, 2026
2.08
2.08
1.90
1.93
1.93
-2.03%
17,674
0.60
Mar 09, 2026
1.95
2.00
1.90
1.97
1.97
-1.01%
42,342
1.45
Mar 06, 2026
1.96
2.05
1.95
1.99
1.99
+1.53%
11,856
0.40
Mar 05, 2026
1.97
1.98
1.93
1.96
1.96
-2.00%
6,765
0.23
Mar 04, 2026
1.94
2.01
1.93
2.00
2.00
+4.17%
5,761
0.19
Mar 03, 2026
1.96
1.98
1.90
1.92
1.92
-4.00%
34,209
1.12
Mar 02, 2026
2.11
2.11
1.92
2.00
2.00
-0.99%
25,670
0.85
Feb 27, 2026
2.09
2.18
2.01
2.02
2.02
-4.27%
17,092
0.56
Feb 26, 2026
2.11
2.29
2.10
2.11
2.11
+2.93%
61,457
2.05
Feb 25, 2026
2.13
2.18
2.05
2.05
2.05
+1.49%
5,513
0.18
Feb 24, 2026
1.99
2.11
1.99
2.02
2.02
+3.06%
6,424
0.21
Feb 23, 2026
2.16
2.16
1.95
1.96
1.96
-12.50%
13,126
0.43
Feb 20, 2026
2.13
2.29
2.13
2.24
2.24
+3.23%
11,300
0.37
Feb 19, 2026
2.21
2.21
2.08
2.17
2.17
-0.91%
12,747
0.41
Feb 18, 2026
2.18
2.28
2.18
2.19
2.19
-0.45%
13,936
0.43
Feb 17, 2026
2.22
2.25
2.11
2.20
2.20
-1.35%
11,903
0.35
Feb 16, 2026
2.08
2.25
1.91
2.23
2.23
0.00%
0
0.00
Feb 13, 2026
2.08
2.25
1.91
2.23
2.23
+7.21%
19,094
0.55
Feb 12, 2026
2.08
2.12
2.00
2.08
2.08
+0.97%
7,880
0.22
Feb 11, 2026
2.17
2.17
2.03
2.06
2.06
+0.49%
29,107
0.80
Feb 10, 2026
2.05
2.25
2.01
2.14
2.14
+4.39%
18,383
0.50
Feb 09, 2026
2.04
2.10
2.03
2.05
2.05
+0.49%
5,774
0.15
Feb 06, 2026
2.04
2.20
1.99
2.04
2.04
+0.99%
16,424
0.39
Feb 05, 2026
1.99
2.10
1.99
2.02
2.02
+3.06%
13,071
0.30
Feb 04, 2026
1.98
2.03
1.88
1.96
1.96
-0.51%
21,435
0.49
Feb 03, 2026
2.11
2.11
1.97
1.97
1.97
-6.64%
15,856
0.36
Feb 02, 2026
2.12
2.12
2.11
2.11
2.11
-2.31%
1,590
0.03
Jan 30, 2026
2.05
2.26
2.05
2.16
2.16
+2.86%
9,876
0.21
Rows:
50