5 DAY PERFORMANCE
-2.24%
1 MONTH PERFORMANCE
-14.84%
3 MONTH PERFORMANCE
+17.20%
6 MONTH PERFORMANCE
-20.73%
YEAR-TO-DATE PERFORMANCE
+24.57%
1 YEAR PERFORMANCE
-34.34%
ONE Group Hospitality Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $2.18 | $2.22 (1.9%) | $2.25 | $1.94 | 11.85 K | $66.39 M |
| 02/17/2026 | $2.22 | $2.20 (-0.9%) | $2.25 | $2.11 | 11.90 K | $68.22 M |
| 02/13/2026 | $2.08 | $2.23 (7.21%) | $2.25 | $1.91 | 19.10 K | $69.15 M |
| 02/12/2026 | $2.08 | $2.08 (0%) | $2.12 | $2.00 | 7.90 K | $64.50 M |
| 02/11/2026 | $2.17 | $2.06 (-5.07%) | $2.17 | $2.03 | 29.11 K | $63.88 M |
| 02/10/2026 | $2.05 | $2.14 (4.39%) | $2.25 | $2.01 | 18.40 K | $66.36 M |
| 02/09/2026 | $2.04 | $2.05 (0.49%) | $2.10 | $2.03 | 5.80 K | $63.57 M |
| 02/06/2026 | $2.04 | $2.04 (0%) | $2.20 | $1.99 | 16.42 K | $63.26 M |
| 02/05/2026 | $1.99 | $2.02 (1.51%) | $2.10 | $1.99 | 13.10 K | $62.64 M |
| 02/04/2026 | $1.98 | $1.96 (-1.01%) | $2.03 | $1.88 | 21.44 K | $60.78 M |
| 02/03/2026 | $2.11 | $1.97 (-6.64%) | $2.11 | $1.97 | 15.90 K | $61.09 M |
| 02/02/2026 | $2.12 | $2.11 (-0.47%) | $2.12 | $2.11 | 1.60 K | $65.43 M |
| 01/30/2026 | $2.05 | $2.16 (5.37%) | $2.26 | $2.05 | 9.90 K | $66.98 M |
| 01/29/2026 | $2.13 | $2.10 (-1.41%) | $2.17 | $2.07 | 13.20 K | $65.12 M |
| 01/28/2026 | $2.24 | $2.20 (-1.79%) | $2.29 | $2.12 | 23.21 K | $68.22 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
