Education
About Us
Working with TipRanks
Follow Us
The ONE Group Hospitality Inc (STKS)
NASDAQ:STKS
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
2.05
2.26
2.05
2.16
2.16
+2.86%
9,876
0.21
Jan 29, 2026
2.13
2.18
2.07
2.10
2.10
-4.55%
13,157
0.27
Jan 28, 2026
2.24
2.29
2.12
2.20
2.20
-1.79%
23,208
0.48
Jan 27, 2026
2.31
2.31
2.20
2.24
2.24
-3.86%
10,870
0.22
Jan 26, 2026
2.33
2.35
2.26
2.33
2.33
-0.85%
8,343
0.17
Jan 23, 2026
2.36
2.36
2.31
2.35
2.35
-1.67%
3,130
0.06
Jan 22, 2026
2.30
2.41
2.30
2.39
2.39
+5.75%
6,775
0.13
Jan 21, 2026
2.38
2.39
2.23
2.26
2.26
-3.62%
28,604
0.56
Jan 20, 2026
2.45
2.52
2.30
2.35
2.35
-8.40%
46,517
0.91
Jan 19, 2026
2.35
2.65
2.35
2.56
2.56
0.00%
0
0.00
Jan 16, 2026
2.35
2.65
2.35
2.56
2.56
+2.81%
64,556
1.24
Jan 15, 2026
2.33
2.53
2.30
2.49
2.49
+6.64%
34,984
0.67
Jan 14, 2026
2.32
2.38
2.29
2.34
2.34
+0.65%
37,326
0.69
Jan 13, 2026
2.41
2.50
2.31
2.32
2.32
-5.69%
24,662
0.45
Jan 12, 2026
2.03
2.53
2.01
2.46
2.46
+20.59%
140,915
2.64
Jan 09, 2026
2.04
2.09
2.02
2.04
2.04
+0.49%
39,635
0.73
Jan 08, 2026
2.07
2.12
2.03
2.03
2.03
-1.46%
17,932
0.33
Jan 07, 2026
2.02
2.09
1.99
2.06
2.06
+3.00%
23,365
0.42
Jan 06, 2026
1.91
2.29
1.91
2.00
2.00
+3.09%
155,848
2.86
Jan 05, 2026
1.87
1.95
1.84
1.94
1.94
+5.43%
48,674
0.85
Jan 02, 2026
1.81
1.84
1.76
1.84
1.84
+5.14%
39,140
0.64
Dec 31, 2025
1.80
1.81
1.70
1.75
1.75
-2.23%
33,539
0.51
Dec 30, 2025
1.78
1.80
1.76
1.79
1.79
0.00%
20,948
0.29
Dec 29, 2025
1.78
1.80
1.75
1.79
1.79
-0.56%
26,086
0.32
Dec 26, 2025
1.81
1.85
1.78
1.80
1.80
-0.55%
48,553
0.59
Dec 24, 2025
1.79
1.81
1.78
1.81
1.81
+0.56%
9,623
0.12
Dec 23, 2025
1.77
1.82
1.76
1.80
1.80
-1.10%
132,908
1.63
Dec 22, 2025
1.88
1.90
1.82
1.82
1.82
-3.19%
32,819
0.39
Dec 19, 2025
1.89
1.91
1.85
1.88
1.88
-1.05%
53,539
0.64
Dec 18, 2025
1.88
1.90
1.79
1.90
1.90
+1.60%
78,869
0.93
Dec 17, 2025
1.88
1.90
1.84
1.87
1.87
-0.53%
13,918
0.16
Dec 16, 2025
1.91
1.92
1.84
1.88
1.88
-1.05%
34,330
0.39
Dec 15, 2025
1.85
1.90
1.82
1.90
1.90
+2.15%
55,407
0.64
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
Rows: