Date	Open	High	Low	Close	Volume	Change (%)
Oct 20, 2025	2.620	2.690	2.531	2.560	43,164	-0.03(-1.16%)
Oct 17, 2025	2.520	2.670	2.520	2.590	89,263	+0.02(+0.78%)
Oct 16, 2025	2.790	2.790	2.530	2.570	35,156	-0.18(-6.55%)
Oct 15, 2025	2.850	2.900	2.740	2.750	43,941	-0.06(-2.14%)
Oct 14, 2025	2.530	2.910	2.506	2.810	140,138	+0.25(+9.77%)
Oct 13, 2025	2.540	2.580	2.500	2.560	50,232	+0.08(+3.23%)
Oct 10, 2025	2.450	2.510	2.400	2.480	77,566	+0.02(+0.81%)
Oct 09, 2025	2.590	2.630	2.360	2.460	110,607	-0.09(-3.53%)
Oct 08, 2025	2.560	2.650	2.530	2.550	38,472	-0.01(-0.39%)
Oct 07, 2025	2.550	2.570	2.414	2.560	88,060	+0.04(+1.59%)
Oct 06, 2025	2.500	2.558	2.400	2.520	67,264	+0.07(+2.86%)
Oct 03, 2025	2.600	2.680	2.340	2.450	210,088	-0.15(-5.77%)
Oct 02, 2025	2.610	2.770	2.560	2.600	301,585	+0.07(+2.77%)
Oct 01, 2025	2.890	2.930	2.510	2.530	287,945	-0.43(-14.53%)
Sep 30, 2025	3.250	3.380	2.800	2.960	464,827	-0.16(-5.13%)
Sep 29, 2025	2.490	3.180	2.490	3.120	603,716	+0.66(+26.83%)
Sep 26, 2025	2.370	2.470	2.370	2.460	118,170	+0.10(+4.24%)
Sep 25, 2025	2.420	2.510	2.360	2.360	55,957	-0.05(-2.07%)
Sep 24, 2025	2.400	2.608	2.400	2.410	28,571	+0.03(+1.26%)
Sep 23, 2025	2.530	2.610	2.310	2.380	151,739	-0.13(-5.18%)
Sep 22, 2025	2.500	2.573	2.490	2.510	52,734	+0.04(+1.62%)
Sep 19, 2025	2.600	2.660	2.470	2.470	161,833	-0.14(-5.36%)
Sep 18, 2025	2.490	2.630	2.470	2.610	59,985	+0.14(+5.67%)
Sep 17, 2025	2.590	2.640	2.440	2.470	127,117	-0.11(-4.26%)
Sep 16, 2025	2.640	2.709	2.550	2.580	46,059	-0.06(-2.27%)
Sep 15, 2025	2.620	2.680	2.560	2.640	58,761	+0.02(+0.76%)
Sep 12, 2025	2.690	2.690	2.430	2.620	126,530	-0.05(-1.87%)
Sep 11, 2025	2.640	2.730	2.640	2.670	49,340	+0.01(+0.38%)
Sep 10, 2025	2.710	2.744	2.650	2.660	55,243	-0.05(-1.85%)
Sep 09, 2025	2.740	2.750	2.660	2.710	176,299	-0.01(-0.37%)
Sep 08, 2025	2.750	2.766	2.647	2.720	24,173	-0.03(-1.09%)
Sep 05, 2025	2.750	2.800	2.691	2.750	29,911	+0.03(+1.10%)
Sep 04, 2025	2.690	2.750	2.640	2.720	20,120	+0.03(+1.12%)
Sep 03, 2025	2.660	2.750	2.660	2.690	58,779	+0.03(+1.13%)
Sep 02, 2025	2.720	2.810	2.650	2.660	102,085	-0.13(-4.66%)
Aug 29, 2025	2.790	2.850	2.720	2.790	73,333	+0.03(+1.09%)
Aug 28, 2025	2.890	2.890	2.755	2.760	51,241	-0.11(-3.83%)
Aug 27, 2025	2.870	2.930	2.850	2.870	68,848	+0.02(+0.70%)
Aug 26, 2025	2.870	2.930	2.830	2.850	29,318	+0.01(+0.35%)
Aug 25, 2025	2.870	2.960	2.810	2.840	86,939	+0.00(+0.00%)
Aug 22, 2025	2.750	2.960	2.740	2.840	122,118	+0.10(+3.65%)
Aug 21, 2025	2.700	2.755	2.660	2.740	45,720	+0.05(+1.86%)
Aug 20, 2025	2.700	2.715	2.630	2.690	51,170	+0.00(+0.00%)
Aug 19, 2025	2.790	2.850	2.690	2.690	58,154	-0.06(-2.18%)
Aug 18, 2025	2.700	2.811	2.700	2.750	34,989	+0.07(+2.61%)
Aug 15, 2025	2.720	2.740	2.600	2.680	78,147	-0.04(-1.47%)
Aug 14, 2025	2.690	2.750	2.660	2.720	63,717	-0.03(-1.09%)
Aug 13, 2025	2.740	2.800	2.710	2.750	64,425	+0.02(+0.73%)
Aug 12, 2025	2.730	2.900	2.715	2.730	56,814	+0.01(+0.37%)
Aug 11, 2025	2.800	2.920	2.650	2.720	140,225	-0.06(-2.16%)
Aug 08, 2025	2.710	2.931	2.700	2.780	124,501	+0.11(+4.12%)
Aug 07, 2025	2.870	2.950	2.665	2.670	101,384	-0.20(-6.97%)
Aug 06, 2025	2.890	2.998	2.660	2.870	299,537	-0.18(-5.90%)
Aug 05, 2025	3.060	3.188	2.975	3.050	127,090	+0.02(+0.66%)
Aug 04, 2025	2.960	3.055	2.930	3.030	96,410	+0.07(+2.36%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

The ONE Group Hospitality, Inc. - Common Stock (NQ:STKS)

Historical Prices

Starting at $3.75/week.

Subscribe Today