The ONE Group Hospitality, Inc. (STKS) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.20

$0.04 (-1.79%)

Last update: 08:39 PM EST

Day's range

$2.12

$2.29

5 DAY PERFORMANCE

-6.38%

1 MONTH PERFORMANCE

+22.22%

3 MONTH PERFORMANCE

-12.70%

6 MONTH PERFORMANCE

-33.33%

YEAR-TO-DATE PERFORMANCE

+25.71%

1 YEAR PERFORMANCE

-40.86%

The ONE Group Hospitality, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/28/2026	$2.24	$2.20 (-1.79%)	$2.29	$2.12	23.08 K	$65.74 M
01/27/2026	$2.31	$2.24 (-3.03%)	$2.31	$2.20	10.90 K	$69.46 M
01/26/2026	$2.33	$2.33 (0%)	$2.35	$2.26	8.34 K	$72.25 M
01/23/2026	$2.36	$2.35 (-0.42%)	$2.36	$2.31	3.13 K	$72.87 M
01/22/2026	$2.30	$2.39 (3.91%)	$2.41	$2.30	6.80 K	$74.11 M
01/21/2026	$2.38	$2.26 (-5.04%)	$2.39	$2.23	28.60 K	$70.08 M
01/20/2026	$2.45	$2.35 (-4.08%)	$2.52	$2.30	46.52 K	$72.87 M
01/16/2026	$2.35	$2.56 (8.94%)	$2.65	$2.35	64.56 K	$79.38 M
01/15/2026	$2.33	$2.49 (6.87%)	$2.53	$2.30	34.98 K	$77.21 M
01/14/2026	$2.32	$2.34 (0.86%)	$2.38	$2.29	37.33 K	$72.56 M
01/13/2026	$2.41	$2.32 (-3.73%)	$2.50	$2.31	24.70 K	$71.94 M
01/12/2026	$2.03	$2.46 (21.18%)	$2.53	$2.01	140.92 K	$76.28 M
01/09/2026	$2.04	$2.04 (0%)	$2.09	$2.02	39.64 K	$63.26 M
01/08/2026	$2.07	$2.03 (-1.93%)	$2.12	$2.03	17.93 K	$62.95 M
01/07/2026	$2.02	$2.06 (1.98%)	$2.09	$1.99	23.40 K	$63.88 M
01/06/2026	$1.91	$2.00 (4.71%)	$2.29	$1.91	155.85 K	$62.02 M
01/05/2026	$1.87	$1.94 (3.74%)	$1.95	$1.84	48.70 K	$60.16 M
01/02/2026	$1.81	$1.84 (1.66%)	$1.84	$1.76	39.14 K	$57.06 M
12/31/2025	$1.80	$1.75 (-2.78%)	$1.81	$1.70	33.54 K	$54.26 M
12/30/2025	$1.78	$1.79 (0.56%)	$1.80	$1.76	20.95 K	$55.50 M
12/29/2025	$1.78	$1.79 (0.56%)	$1.80	$1.75	26.10 K	$55.50 M
12/26/2025	$1.81	$1.80 (-0.55%)	$1.85	$1.78	48.60 K	$55.81 M
12/24/2025	$1.79	$1.81 (1.12%)	$1.81	$1.78	9.62 K	$56.12 M
12/23/2025	$1.77	$1.80 (1.69%)	$1.82	$1.76	132.91 K	$55.81 M
12/22/2025	$1.88	$1.82 (-3.19%)	$1.90	$1.82	32.82 K	$56.44 M
12/19/2025	$1.89	$1.88 (-0.53%)	$1.91	$1.85	53.54 K	$58.30 M
12/18/2025	$1.88	$1.90 (1.06%)	$1.90	$1.79	78.90 K	$58.92 M
12/17/2025	$1.88	$1.87 (-0.53%)	$1.90	$1.84	13.92 K	$57.99 M
12/16/2025	$1.91	$1.88 (-1.57%)	$1.92	$1.84	34.33 K	$58.30 M
12/15/2025	$1.85	$1.90 (2.7%)	$1.90	$1.82	55.41 K	$58.92 M
12/12/2025	$1.89	$1.86 (-1.59%)	$1.89	$1.85	25.70 K	$57.68 M
12/11/2025	$1.92	$1.90 (-1.04%)	$1.92	$1.86	17.34 K	$58.92 M
12/10/2025	$1.85	$1.85 (0%)	$1.92	$1.84	42.34 K	$57.37 M
12/09/2025	$1.83	$1.85 (1.09%)	$1.90	$1.83	18.51 K	$57.37 M
12/08/2025	$1.96	$1.84 (-6.12%)	$2.02	$1.82	29.94 K	$57.06 M
12/05/2025	$1.98	$1.95 (-1.52%)	$2.00	$1.89	27.21 K	$60.47 M
12/04/2025	$1.93	$1.96 (1.55%)	$2.00	$1.90	11.40 K	$60.78 M
12/03/2025	$1.90	$1.95 (2.63%)	$2.02	$1.90	24.35 K	$60.47 M
12/02/2025	$2.00	$1.90 (-5%)	$2.01	$1.87	79.00 K	$58.92 M
12/01/2025	$2.02	$2.01 (-0.5%)	$2.05	$1.98	14.80 K	$62.33 M
11/28/2025	$2.03	$2.01 (-0.99%)	$2.05	$2.01	16.21 K	$62.33 M
11/26/2025	$1.97	$2.01 (2.03%)	$2.05	$1.97	39.21 K	$62.33 M
11/25/2025	$1.85	$1.99 (7.57%)	$2.02	$1.82	24.70 K	$61.71 M
11/24/2025	$1.84	$1.88 (2.17%)	$1.88	$1.84	12.50 K	$58.30 M
11/21/2025	$1.85	$1.84 (-0.54%)	$1.87	$1.75	14.51 K	$57.06 M
11/20/2025	$1.86	$1.82 (-2.15%)	$1.93	$1.78	26.52 K	$56.44 M
11/19/2025	$1.85	$1.85 (0%)	$1.95	$1.83	33.60 K	$57.37 M
11/18/2025	$1.75	$1.86 (6.29%)	$1.91	$1.75	102.02 K	$57.68 M
11/17/2025	$1.81	$1.77 (-2.21%)	$1.84	$1.77	89.90 K	$54.88 M
11/14/2025	$1.81	$1.83 (1.1%)	$1.86	$1.81	12.43 K	$56.75 M
11/13/2025	$1.79	$1.84 (2.79%)	$1.88	$1.77	88.20 K	$57.06 M
11/12/2025	$1.83	$1.80 (-1.64%)	$1.86	$1.80	76.40 K	$55.81 M
11/11/2025	$1.85	$1.83 (-1.08%)	$1.86	$1.77	61.03 K	$56.75 M
11/10/2025	$1.94	$1.85 (-4.64%)	$1.94	$1.83	31.00 K	$57.37 M
11/07/2025	$1.96	$1.88 (-4.08%)	$2.07	$1.85	203.33 K	$58.30 M
11/06/2025	$2.11	$1.96 (-7.11%)	$2.15	$1.86	139.56 K	$60.78 M
11/05/2025	$2.12	$2.10 (-0.94%)	$2.19	$2.10	93.90 K	$65.12 M
11/04/2025	$2.15	$2.12 (-1.4%)	$2.20	$2.10	49.74 K	$65.74 M
11/03/2025	$2.29	$2.20 (-3.93%)	$2.44	$2.17	79.30 K	$68.22 M
10/31/2025	$2.38	$2.27 (-4.62%)	$2.40	$2.25	78.10 K	$70.22 M
10/30/2025	$2.47	$2.42 (-2.02%)	$2.47	$2.38	82.90 K	$74.86 M
10/29/2025	$2.51	$2.48 (-1.2%)	$2.57	$2.46	78.84 K	$76.72 M
10/28/2025	$2.51	$2.52 (0.4%)	$2.64	$2.51	74.53 K	$77.96 M