ONE Group Hospitality Inc (STKS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.92 | 22.6044226044 | 4.07 | 5.18 | 4 | 176424 | 4.32983043 | CS |
| 4 | 0.52 | 11.6331096197 | 4.47 | 5.18 | 3.95 | 123348 | 4.28662953 | CS |
| 12 | -0.44 | -8.10313075506 | 5.43 | 6.1 | 3.95 | 136690 | 4.95228139 | CS |
| 26 | 0.09 | 1.83673469388 | 4.9 | 6.1 | 3.36 | 162087 | 4.76848838 | CS |
| 52 | -2.23 | -30.8864265928 | 7.22 | 7.87 | 3.36 | 122253 | 5.07397558 | CS |
| 156 | -3.51 | -41.2941176471 | 8.5 | 16.44 | 3.36 | 120996 | 8.15320973 | CS |
| 260 | 1.9 | 61.4886731392 | 3.09 | 16.44 | 0.73 | 124713 | 7.15337343 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255700 | 4.99 | 0 | 0.00 | 5 | 5.18 | 4.98 | 62895 |
| 1721169300 | 4.99 | 0.3 | 6.40 | 4.75 | 5.005 | 4.75 | 120082 |
| 1721082900 | 4.69 | 0.2 | 4.45 | 4.51 | 4.73 | 4.51 | 98585 |
| 1720823700 | 4.49 | 0.16 | 3.70 | 4.43 | 4.5599999 | 4.43 | 45645 |
| 1720737300 | 4.33 | 0.25 | 6.13 | 4.08 | 4.48 | 4.08 | 129016 |
| 1720650900 | 4.08 | 0.02 | 0.49 | 4.07 | 4.1 | 4 | 488790 |
| 1720564500 | 4.0599999 | -0.09 | -2.17 | 4.12 | 4.17 | 4 | 96262 |
| 1720478100 | 4.15 | 0.01 | 0.24 | 4.19 | 4.345 | 4.11 | 90464 |
| 1720218900 | 4.14 | -0.19 | -4.39 | 4.28 | 4.3099999 | 3.95 | 208271 |
| 1720040640 | 4.33 | 0.1 | 2.36 | 4.23 | 4.39 | 4.18 | 79748 |
| 1719959700 | 4.23 | 0.03 | 0.71 | 4.2 | 4.4 | 4.055 | 105712 |
| 1719873300 | 4.2 | -0.05 | -1.18 | 4.29 | 4.38 | 4.09 | 75261 |
| 1719614100 | 4.25 | -0.06 | -1.39 | 4.38 | 4.38 | 4.17 | 136525 |
| 1719527700 | 4.3099999 | 0.08 | 1.89 | 4.22 | 4.335 | 4.13 | 66830 |
| 1719441300 | 4.23 | -0.1 | -2.31 | 4.3099999 | 4.3356 | 4.14 | 154916 |
| 1719354900 | 4.33 | -0.06 | -1.25 | 4.38 | 4.42 | 4.28 | 71551 |
| 1719268500 | 4.385 | -0.07 | -1.46 | 4.45 | 4.45 | 4.35 | 53687 |
| 1719009300 | 4.45 | -0.08 | -1.77 | 4.53 | 4.705 | 4.43 | 111641 |
| 1718922900 | 4.53 | -0.03 | -0.66 | 4.47 | 4.625 | 4.46 | 87284 |
| 1718750100 | 4.5599999 | -0.18 | -3.80 | 4.72 | 4.76 | 4.53 | 78497 |
| 1718663700 | 4.74 | -0.03 | -0.63 | 4.72 | 4.795 | 4.72 | 57499 |
| 1718404500 | 4.7699999 | -0.16 | -3.25 | 4.87 | 4.9 | 4.729 | 74506 |
| 1718318100 | 4.93 | -0.04 | -0.80 | 4.96 | 5.005 | 4.85 | 88543 |
| 1718231700 | 4.97 | 0 | 0.00 | 5.0599999 | 5.18 | 4.96 | 45906 |
| 1718145300 | 4.97 | 0.02 | 0.40 | 4.89 | 5.0199999 | 4.885 | 71140 |
| 1718058900 | 4.95 | 0.02 | 0.41 | 4.83 | 4.975 | 4.69 | 135615 |
| 1717799700 | 4.93 | -0.36 | -6.81 | 5.21 | 5.317 | 4.91 | 72610 |
| 1717713300 | 5.29 | -0.07 | -1.31 | 5.28 | 5.36 | 5.19 | 64740 |
| 1717626900 | 5.36 | 0.28 | 5.51 | 5.16 | 5.38 | 5.05 | 69633 |
| 1717540500 | 5.08 | 0.06 | 1.20 | 4.99 | 5.13 | 4.91 | 115557 |
| 1717454100 | 5.0199999 | -0.18 | -3.46 | 5.21 | 5.2447 | 4.94 | 271682 |
| 1717194900 | 5.2 | -0.05 | -0.95 | 5.3 | 5.39 | 5.09 | 88002 |
| 1717108500 | 5.25 | 0.1 | 1.94 | 5.14 | 5.2699999 | 5.14 | 66474 |
| 1717022100 | 5.15 | -0.21 | -3.92 | 5.23 | 5.4 | 5.14 | 72630 |
| 1716935700 | 5.36 | -0.06 | -1.11 | 5.4 | 5.55 | 5.29 | 120835 |
| 1716590100 | 5.42 | 0.21 | 4.03 | 5.3099999 | 5.445 | 5.09 | 136002 |
| 1716503700 | 5.21 | -0.08 | -1.42 | 5.3099999 | 5.3099999 | 5.11 | 148777 |
| 1716417300 | 5.285 | -0.01 | -0.09 | 5.29 | 5.37 | 5.14 | 144604 |
| 1716330900 | 5.29 | -0.07 | -1.31 | 5.23 | 5.35 | 5.08 | 84082 |
| 1716244500 | 5.36 | -0.16 | -2.90 | 5.38 | 5.495 | 5.1 | 177898 |
| 1715985300 | 5.5199999 | -0.23 | -4.00 | 5.74 | 5.8 | 5.49 | 83139 |
| 1715898900 | 5.75 | 0.06 | 1.05 | 5.63 | 5.76 | 5.59 | 95736 |
| 1715812500 | 5.69 | -0.21 | -3.56 | 5.99 | 5.99 | 5.58 | 145570 |
| 1715726100 | 5.9 | 0.17 | 2.97 | 5.7 | 6.1 | 5.7 | 211747 |
| 1715639700 | 5.73 | 0.41 | 7.71 | 5.41 | 5.87 | 5.41 | 154429 |
| 1715380500 | 5.32 | -0.18 | -3.27 | 5.54 | 5.73 | 5.28 | 161526 |
| 1715294100 | 5.5 | 0.87 | 18.79 | 4.67 | 5.85 | 4.62 | 511860 |
| 1715207700 | 4.63 | -0.17 | -3.54 | 4.65 | 4.7999 | 4.36 | 283174 |
| 1715121300 | 4.8 | -0.05 | -1.03 | 4.79 | 5 | 4.61 | 491603 |
| 1715034900 | 4.85 | -0.26 | -5.09 | 5.1 | 5.22 | 4.79 | 226049 |
| 1714775700 | 5.11 | 0 | 0.00 | 5.21 | 5.37 | 5.08 | 98295 |
| 1714689300 | 5.11 | -0.03 | -0.58 | 5.2 | 5.23 | 5.01 | 76446 |
| 1714602900 | 5.14 | -0.22 | -4.10 | 5.29 | 5.35 | 5.075 | 156131 |
| 1714516500 | 5.36 | -0.23 | -4.11 | 5.54 | 5.64 | 5.34 | 138839 |
| 1714430100 | 5.59 | 0.38 | 7.29 | 5.21 | 5.615 | 5.21 | 355192 |
| 1714170900 | 5.21 | 0.09 | 1.76 | 5.09 | 5.23 | 5.09 | 59948 |
| 1714084500 | 5.12 | -0.21 | -3.94 | 5.2 | 5.235 | 5.0599999 | 59066 |
| 1713998100 | 5.33 | -0.13 | -2.38 | 5.43 | 5.5 | 5.17 | 77095 |
| 1713911700 | 5.46 | 0.24 | 4.60 | 5.2 | 5.66 | 5.2 | 176999 |
| 1713825300 | 5.22 | 0.03 | 0.58 | 5.17 | 5.315 | 5.09 | 172406 |
| 1713566100 | 5.19 | -0.08 | -1.52 | 5.23 | 5.33 | 5.13 | 130267 |
| 1713479700 | 5.2699999 | -0.03 | -0.57 | 5.21 | 5.4349999 | 5.21 | 149757 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
