ONE Group Hospitality Inc (XZ9)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0.68 | 23.4482758621 | 2.9 | 2.9 | 2.86 | 5 | 2.896 | DE |
| 12 | 0.68 | 23.4482758621 | 2.9 | 3.34 | 2.68 | 1013 | 2.98122655 | DE |
| 26 | 0.06 | 1.70454545455 | 3.52 | 3.66 | 2.68 | 1293 | 3.23673162 | DE |
| 52 | 0.5 | 16.2337662338 | 3.08 | 5.2 | 2.68 | 1034 | 3.32809114 | DE |
| 156 | -0.5599999 | -13.5265679596 | 4.1399999 | 5.85 | 2.68 | 1094 | 3.50026385 | DE |
| 260 | -0.5599999 | -13.5265679596 | 4.1399999 | 5.85 | 2.68 | 1094 | 3.50026385 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618020 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1738358820 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1738272420 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1738186020 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1738099620 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1738013220 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1737754020 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1737667620 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1737581220 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1737494820 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1737408420 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1737149220 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1737062820 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1736976420 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1736890020 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1736803620 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1736544420 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1736458020 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1736371620 | 2.86 | -0.04 | -1.38 | 2.86 | 2.86 | 2.86 | 1 |
| 1736285220 | 2.9 | 0.22 | 8.21 | 2.9 | 2.9 | 2.9 | 9 |
| 1736198820 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1735939620 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1735853220 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1735594020 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1735334820 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1734989220 | 2.68 | -0.06 | -2.19 | 2.7599999 | 2.7599999 | 2.68 | 11 |
| 1734730020 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1734643620 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1734557220 | 2.74 | -0.46 | -14.38 | 2.74 | 2.74 | 2.74 | 400 |
| 1734470820 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1734384420 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1734125220 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1734038820 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1733952420 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1733866020 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1733779620 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1733520420 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1733434020 | 3.2 | -0.14 | -4.19 | 3.2 | 3.2 | 3.2 | 300 |
| 1733347620 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1733261220 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1733174820 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1732915620 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1732829220 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1732742820 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1732656420 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1732570020 | 3.34 | 0.28 | 9.15 | 3.34 | 3.34 | 3.34 | 8 |
| 1732310820 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1732224420 | 3.06 | 0.16 | 5.52 | 3.06 | 3.06 | 3.06 | 3945 |
| 1732137960 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1732051560 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1731965160 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1731705960 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1731619560 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1731533160 | 2.9 | -0.14 | -4.61 | 2.9 | 2.9 | 2.9 | 3430 |
| 1731446820 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1731360420 | 3.04 | -0.62 | -16.94 | 3.04 | 3.04 | 3.04 | 400 |
| 1731101160 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1731014760 | 3.66 | 0.16 | 4.57 | 3.66 | 3.66 | 3.66 | 210 |
| 1730928360 | 3.5 | 0.28 | 8.70 | 3.5 | 3.5 | 3.5 | 250 |
| 1730841960 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1730755560 | 3.22 | -0.02 | -0.62 | 3.22 | 3.22 | 3.22 | 3000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
