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 | -0.445 | -14.932885906 | 2.98 | 3.1325 | 2.52 | 84303 | 2.85520188 | CS |
| 4 | -0.635 | -20.0315457413 | 3.17 | 3.42 | 2.52 | 78744 | 3.08635754 | CS |
| 12 | -0.415 | -14.0677966102 | 2.95 | 3.98 | 2.52 | 100337 | 3.14775201 | CS |
| 26 | -0.83 | -24.6656760773 | 3.365 | 3.98 | 2.52 | 108005 | 3.29191861 | CS |
| 52 | -1.065 | -29.5833333333 | 3.6 | 6.1 | 2.52 | 127933 | 4.18969633 | CS |
| 156 | -7.945 | -75.8110687023 | 10.48 | 11.635 | 2.52 | 108210 | 5.88714343 | CS |
| 260 | 0.805 | 46.5317919075 | 1.73 | 16.44 | 0.73 | 130951 | 6.99996246 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 2.535 | -0.34 | -11.67 | 2.93 | 2.93 | 2.52 | 107290 |
| 1741646100 | 2.87 | -0.11 | -3.69 | 2.97 | 3.02 | 2.82 | 124791 |
| 1741390500 | 2.98 | -0.02 | -0.67 | 3 | 3.06 | 2.91 | 71910 |
| 1741304100 | 3 | -0.1 | -3.23 | 3.05 | 3.1325 | 2.96 | 70837 |
| 1741217700 | 3.1 | 0.12 | 4.03 | 2.99 | 3.12 | 2.98 | 50918 |
| 1741131300 | 2.98 | -0.21 | -6.58 | 3.12 | 3.2 | 2.95 | 128737 |
| 1741044900 | 3.19 | -0.07 | -2.15 | 3.27 | 3.27 | 3.15 | 87323 |
| 1740785700 | 3.2599999 | 0.1 | 3.16 | 3.18 | 3.2599999 | 3.16 | 53371 |
| 1740699300 | 3.16 | -0.08 | -2.47 | 3.23 | 3.25 | 3.11 | 36464 |
| 1740612900 | 3.24 | -0.08 | -2.41 | 3.33 | 3.42 | 3.18 | 57778 |
| 1740526500 | 3.32 | 0.2 | 6.41 | 3.14 | 3.35 | 3.14 | 101662 |
| 1740440100 | 3.12 | 0.03 | 0.97 | 3.1 | 3.16 | 3.045 | 62819 |
| 1740180900 | 3.09 | -0.06 | -1.90 | 3.21 | 3.21 | 3.02 | 88395 |
| 1740094500 | 3.15 | 0 | 0.00 | 3.15 | 3.17 | 3.07 | 49917 |
| 1740008100 | 3.15 | -0.17 | -5.12 | 3.29 | 3.37 | 3.15 | 92460 |
| 1739921700 | 3.32 | 0.1 | 3.11 | 3.31 | 3.41 | 3.255 | 77800 |
| 1739576100 | 3.22 | -0.04 | -1.23 | 3.27 | 3.33 | 3.13 | 90356 |
| 1739489700 | 3.2599999 | 0.11 | 3.49 | 3.19 | 3.27 | 3.17 | 60498 |
| 1739403300 | 3.15 | -0.02 | -0.63 | 3.09 | 3.22 | 3.0099999 | 93743 |
| 1739316900 | 3.17 | -0.03 | -0.94 | 2.99 | 3.34 | 2.89 | 157024 |
| 1739230500 | 3.2 | -0.1 | -3.03 | 3.34 | 3.43 | 3.2 | 78568 |
| 1738971300 | 3.3 | -0.17 | -4.90 | 3.44 | 3.525 | 3.215 | 92765 |
| 1738884900 | 3.47 | -0.07 | -1.98 | 3.57 | 3.57 | 3.42 | 53732 |
| 1738798500 | 3.54 | -0.11 | -3.01 | 3.65 | 3.7186 | 3.51 | 43643 |
| 1738712100 | 3.65 | -0.03 | -0.82 | 3.71 | 3.71 | 3.61 | 43387 |
| 1738625700 | 3.68 | -0.07 | -1.87 | 3.58 | 3.71 | 3.53 | 49792 |
| 1738366500 | 3.75 | -0.14 | -3.60 | 3.92 | 3.92 | 3.68 | 77812 |
| 1738280100 | 3.89 | 0.07 | 1.83 | 3.85 | 3.98 | 3.75 | 61674 |
| 1738193700 | 3.82 | 0.1 | 2.69 | 3.72 | 3.86 | 3.72 | 37146 |
| 1738107300 | 3.72 | -0.13 | -3.38 | 3.8 | 3.87 | 3.71 | 99112 |
| 1738020900 | 3.85 | 0.12 | 3.22 | 3.73 | 3.88 | 3.59 | 84915 |
| 1737761700 | 3.73 | 0.28 | 8.12 | 3.48 | 3.75 | 3.48 | 178872 |
| 1737675300 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1737588900 | 3.45 | 0.04 | 1.17 | 3.41 | 3.47 | 3.3624 | 88422 |
| 1737502500 | 3.41 | 0.09 | 2.71 | 3.31 | 3.5 | 3.24 | 98213 |
| 1737156900 | 3.32 | -0.04 | -1.19 | 3.41 | 3.468 | 3.31 | 277889 |
| 1737070500 | 3.36 | -0.06 | -1.75 | 3.41 | 3.41 | 3.225 | 72083 |
| 1736984100 | 3.42 | 0.24 | 7.55 | 3.25 | 3.47 | 3.18 | 176598 |
| 1736897700 | 3.18 | 0.09 | 2.91 | 3.04 | 3.2313 | 3.0299999 | 107545 |
| 1736811300 | 3.09 | 0.25 | 8.80 | 2.84 | 3.1 | 2.77 | 142886 |
| 1736552100 | 2.84 | -0.04 | -1.39 | 2.84 | 2.89 | 2.7452 | 107595 |
| 1736379300 | 2.88 | -0.12 | -4.00 | 2.98 | 3.0099999 | 2.8226 | 60706 |
| 1736292900 | 3 | 0.03 | 1.01 | 3.0099999 | 3.11 | 3 | 64542 |
| 1736206500 | 2.97 | 0.05 | 1.71 | 2.98 | 3.06 | 2.94 | 119580 |
| 1735947300 | 2.92 | 0.09 | 3.18 | 2.88 | 3 | 2.8607 | 129814 |
| 1735860900 | 2.83 | -0.07 | -2.41 | 2.95 | 2.97 | 2.7799999 | 85965 |
| 1735688100 | 2.9 | -0.04 | -1.36 | 2.99 | 3.035 | 2.8849999 | 82172 |
| 1735601700 | 2.94 | 0.03 | 1.03 | 2.89 | 2.99 | 2.7799999 | 440503 |
| 1735342500 | 2.91 | -0.02 | -0.68 | 2.89 | 2.95 | 2.8 | 104504 |
| 1735256100 | 2.93 | 0.08 | 2.81 | 2.88 | 2.95 | 2.77 | 115246 |
| 1735077840 | 2.85 | -0.01 | -0.35 | 2.86 | 2.87 | 2.805 | 17671 |
| 1734996900 | 2.86 | 0.04 | 1.42 | 2.84 | 2.87 | 2.79 | 74218 |
| 1734737700 | 2.82 | 0.07 | 2.55 | 2.68 | 2.865 | 2.68 | 321086 |
| 1734651300 | 2.75 | 0 | 0.00 | 2.8 | 2.87 | 2.735 | 120849 |
| 1734564900 | 2.75 | -0.16 | -5.50 | 2.95 | 3.02 | 2.722 | 106532 |
| 1734478500 | 2.91 | -0.05 | -1.69 | 2.96 | 3.09 | 2.87 | 73643 |
| 1734392100 | 2.96 | -0.04 | -1.33 | 3 | 3.07 | 2.915 | 145160 |
| 1734132900 | 3 | -0.07 | -2.28 | 3.06 | 3.11 | 2.83 | 365322 |
| 1734046500 | 3.07 | -0.15 | -4.66 | 3.19 | 3.2599999 | 2.96 | 87140 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
