5 DAY PERFORMANCE
-3.16%
1 MONTH PERFORMANCE
+3.37%
3 MONTH PERFORMANCE
-19.30%
6 MONTH PERFORMANCE
-26.60%
YEAR-TO-DATE PERFORMANCE
-4.83%
1 YEAR PERFORMANCE
-47.83%
The ONE Group Hospitality, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $2.65 | $2.77 (4.53%) | $2.81 | $2.65 | 30,937 | $85.46 M |
| 04/14/2025 | $2.99 | $2.67 (-10.7%) | $2.99 | $2.57 | 307,028 | $82.37 M |
| 04/11/2025 | $2.91 | $2.96 (1.72%) | $2.97 | $2.72 | 62,800 | $91.32 M |
| 04/10/2025 | $2.89 | $2.85 (-1.38%) | $2.90 | $2.71 | 54,000 | $87.92 M |
| 04/09/2025 | $2.70 | $3.03 (12.22%) | $3.13 | $2.63 | 93,800 | $93.48 M |
| 04/08/2025 | $2.92 | $2.71 (-7.19%) | $2.93 | $2.66 | 103,802 | $83.60 M |
| 04/07/2025 | $2.72 | $2.77 (1.84%) | $2.91 | $2.60 | 97,636 | $85.46 M |
| 04/04/2025 | $2.72 | $2.80 (2.94%) | $2.82 | $2.72 | 89,007 | $86.38 M |
| 04/03/2025 | $3.00 | $2.83 (-5.67%) | $3.00 | $2.75 | 72,900 | $87.31 M |
| 04/02/2025 | $2.99 | $3.20 (7.02%) | $3.22 | $2.93 | 73,100 | $98.72 M |
| 04/01/2025 | $2.96 | $3.03 (2.36%) | $3.04 | $2.93 | 28,500 | $93.48 M |
| 03/31/2025 | $2.91 | $2.99 (2.75%) | $3.11 | $2.85 | 95,200 | $92.24 M |
| 03/28/2025 | $2.95 | $2.99 (1.36%) | $3.02 | $2.88 | 59,918 | $92.24 M |
| 03/27/2025 | $2.92 | $3.02 (3.42%) | $3.03 | $2.90 | 32,919 | $93.17 M |
| 03/26/2025 | $2.90 | $2.90 (0%) | $3.03 | $2.83 | 50,038 | $89.47 M |
| 03/25/2025 | $2.90 | $2.95 (1.72%) | $3.04 | $2.90 | 96,900 | $91.01 M |
| 03/24/2025 | $2.91 | $2.89 (-0.69%) | $2.97 | $2.83 | 53,000 | $89.16 M |
| 03/21/2025 | $2.63 | $2.80 (6.46%) | $2.83 | $2.63 | 115,000 | $86.38 M |
| 03/20/2025 | $2.64 | $2.69 (1.89%) | $2.78 | $2.64 | 37,500 | $82.99 M |
| 03/19/2025 | $2.59 | $2.74 (5.79%) | $2.76 | $2.59 | 30,300 | $84.53 M |
| 03/18/2025 | $2.58 | $2.60 (0.78%) | $2.71 | $2.50 | 77,801 | $80.21 M |
| 03/17/2025 | $2.64 | $2.58 (-2.27%) | $2.75 | $2.57 | 36,200 | $79.59 M |
| 03/14/2025 | $2.62 | $2.67 (1.91%) | $2.68 | $2.49 | 59,718 | $82.37 M |
| 03/13/2025 | $2.56 | $2.45 (-4.3%) | $2.56 | $2.37 | 120,000 | $75.58 M |
| 03/12/2025 | $2.56 | $2.53 (-1.17%) | $2.60 | $2.48 | 78,200 | $78.05 M |
| 03/11/2025 | $2.93 | $2.54 (-13.31%) | $2.93 | $2.52 | 107,300 | $78.36 M |
| 03/10/2025 | $2.97 | $2.87 (-3.37%) | $3.02 | $2.82 | 125,055 | $88.54 M |
| 03/07/2025 | $2.96 | $2.98 (0.68%) | $3.06 | $2.91 | 71,910 | $91.93 M |
| 03/06/2025 | $3.05 | $3.00 (-1.64%) | $3.13 | $2.96 | 70,837 | $93.02 M |
| 03/05/2025 | $2.99 | $3.10 (3.68%) | $3.12 | $2.99 | 50,918 | $96.13 M |
| 03/04/2025 | $3.12 | $2.98 (-4.49%) | $3.20 | $2.95 | 128,767 | $92.40 M |
| 03/03/2025 | $3.22 | $3.19 (-0.93%) | $3.26 | $3.15 | 87,323 | $98.92 M |
| 02/28/2025 | $3.18 | $3.26 (2.52%) | $3.26 | $3.16 | 53,400 | $101.09 M |
| 02/27/2025 | $3.23 | $3.16 (-2.17%) | $3.25 | $3.11 | 36,500 | $97.99 M |
| 02/26/2025 | $3.33 | $3.24 (-2.7%) | $3.42 | $3.18 | 57,800 | $100.47 M |
| 02/25/2025 | $3.14 | $3.32 (5.73%) | $3.35 | $3.14 | 101,700 | $102.95 M |
| 02/24/2025 | $3.10 | $3.12 (0.65%) | $3.16 | $3.05 | 62,919 | $96.75 M |
| 02/21/2025 | $3.21 | $3.09 (-3.74%) | $3.21 | $3.02 | 88,400 | $95.82 M |
| 02/20/2025 | $3.15 | $3.15 (0%) | $3.17 | $3.07 | 49,917 | $97.68 M |
| 02/19/2025 | $3.29 | $3.15 (-4.26%) | $3.30 | $3.15 | 92,500 | $97.68 M |
| 02/18/2025 | $3.31 | $3.32 (0.3%) | $3.41 | $3.20 | 80,800 | $102.95 M |
| 02/14/2025 | $3.27 | $3.22 (-1.53%) | $3.33 | $3.13 | 90,400 | $99.85 M |
| 02/13/2025 | $3.19 | $3.26 (2.19%) | $3.27 | $3.17 | 60,500 | $101.09 M |
| 02/12/2025 | $3.09 | $3.15 (1.94%) | $3.22 | $3.01 | 93,743 | $97.68 M |
| 02/11/2025 | $2.99 | $3.17 (6.02%) | $3.34 | $2.89 | 157,024 | $98.30 M |
| 02/10/2025 | $3.34 | $3.20 (-4.19%) | $3.43 | $3.20 | 78,600 | $99.23 M |
| 02/07/2025 | $3.53 | $3.30 (-6.52%) | $3.53 | $3.22 | 92,800 | $102.33 M |
| 02/06/2025 | $3.57 | $3.47 (-2.8%) | $3.57 | $3.42 | 53,732 | $107.60 M |
| 02/05/2025 | $3.65 | $3.54 (-3.01%) | $3.72 | $3.51 | 43,643 | $109.77 M |
| 02/04/2025 | $3.71 | $3.65 (-1.62%) | $3.71 | $3.61 | 43,400 | $113.18 M |
| 02/03/2025 | $3.58 | $3.68 (2.79%) | $3.71 | $3.53 | 49,800 | $114.11 M |
| 01/31/2025 | $3.92 | $3.75 (-4.34%) | $3.92 | $3.68 | 77,813 | $116.28 M |
| 01/30/2025 | $3.85 | $3.89 (1.04%) | $3.98 | $3.75 | 61,700 | $120.62 M |
| 01/29/2025 | $3.72 | $3.82 (2.69%) | $3.86 | $3.72 | 37,146 | $118.45 M |
| 01/28/2025 | $3.87 | $3.72 (-3.88%) | $3.87 | $3.71 | 99,229 | $115.35 M |
| 01/27/2025 | $3.73 | $3.85 (3.22%) | $3.88 | $3.47 | 88,807 | $119.38 M |
| 01/24/2025 | $3.48 | $3.73 (7.18%) | $3.75 | $3.48 | 179,633 | $115.66 M |
| 01/23/2025 | $3.45 | $3.50 (1.45%) | $3.55 | $3.44 | 75,900 | $108.53 M |
| 01/22/2025 | $3.41 | $3.45 (1.17%) | $3.47 | $3.36 | 89,600 | $106.98 M |
| 01/21/2025 | $3.31 | $3.41 (3.02%) | $3.50 | $3.24 | 98,215 | $105.74 M |
| 01/17/2025 | $3.41 | $3.32 (-2.64%) | $3.47 | $3.31 | 277,939 | $102.95 M |
| 01/16/2025 | $3.41 | $3.36 (-1.47%) | $3.41 | $3.23 | 72,100 | $104.19 M |
| 01/15/2025 | $3.25 | $3.42 (5.23%) | $3.47 | $3.18 | 176,708 | $106.05 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.
