-
5 DAY PERFORMANCE
-0.54% -
1 MONTH PERFORMANCE
-4.94% -
3 MONTH PERFORMANCE
-12.86% -
6 MONTH PERFORMANCE
-34.76% -
YEAR-TO-DATE PERFORMANCE
-40.20% -
1 YEAR PERFORMANCE
-33.45%
The ONE Group Hospitality, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.68 | $3.68 (0%) | $3.81 | $3.64 | 44,468 | $115.64 M |
| 09/27/2024 | $3.76 | $3.75 (-0.27%) | $3.84 | $3.75 | 28,800 | $117.84 M |
| 09/26/2024 | $3.60 | $3.68 (2.22%) | $3.78 | $3.56 | 60,207 | $115.64 M |
| 09/25/2024 | $3.60 | $3.51 (-2.5%) | $3.68 | $3.51 | 52,900 | $110.30 M |
| 09/24/2024 | $3.60 | $3.63 (0.83%) | $3.74 | $3.57 | 199,036 | $114.07 M |
| 09/23/2024 | $3.62 | $3.58 (-1.1%) | $3.63 | $3.48 | 89,129 | $112.50 M |
| 09/20/2024 | $3.73 | $3.57 (-4.29%) | $3.75 | $3.54 | 174,017 | $112.19 M |
| 09/19/2024 | $3.72 | $3.71 (-0.27%) | $3.82 | $3.61 | 181,900 | $116.59 M |
| 09/18/2024 | $3.47 | $3.56 (2.59%) | $3.71 | $3.43 | 172,548 | $111.87 M |
| 09/17/2024 | $3.57 | $3.46 (-3.08%) | $3.63 | $3.40 | 49,533 | $108.73 M |
| 09/16/2024 | $3.43 | $3.50 (2.04%) | $3.53 | $3.37 | 76,900 | $109.99 M |
| 09/13/2024 | $3.36 | $3.46 (2.98%) | $3.56 | $3.25 | 63,800 | $108.73 M |
| 09/12/2024 | $3.26 | $3.27 (0.31%) | $3.37 | $3.20 | 38,600 | $102.76 M |
| 09/11/2024 | $3.33 | $3.21 (-3.6%) | $3.33 | $3.13 | 47,020 | $100.87 M |
| 09/10/2024 | $3.20 | $3.38 (5.62%) | $3.50 | $3.15 | 149,137 | $106.22 M |
| 09/09/2024 | $3.30 | $3.15 (-4.55%) | $3.36 | $3.14 | 75,200 | $98.99 M |
| 09/06/2024 | $3.46 | $3.31 (-4.34%) | $3.53 | $3.29 | 72,107 | $104.02 M |
| 09/05/2024 | $3.47 | $3.48 (0.29%) | $3.55 | $3.44 | 60,316 | $109.36 M |
| 09/04/2024 | $3.56 | $3.46 (-2.81%) | $3.58 | $3.46 | 69,421 | $108.73 M |
| 09/03/2024 | $3.79 | $3.54 (-6.6%) | $3.79 | $3.53 | 62,717 | $111.24 M |
| 08/30/2024 | $3.89 | $3.85 (-1.03%) | $3.99 | $3.83 | 46,200 | $120.99 M |
| 08/29/2024 | $3.74 | $3.91 (4.55%) | $3.97 | $3.72 | 55,226 | $122.87 M |
| 08/28/2024 | $3.86 | $3.67 (-4.92%) | $3.91 | $3.64 | 70,300 | $115.33 M |
| 08/27/2024 | $3.89 | $3.87 (-0.51%) | $3.96 | $3.84 | 41,600 | $121.61 M |
| 08/26/2024 | $4.00 | $3.91 (-2.25%) | $4.00 | $3.90 | 39,736 | $122.87 M |
| 08/23/2024 | $3.69 | $3.97 (7.59%) | $3.97 | $3.67 | 74,500 | $124.76 M |
| 08/22/2024 | $3.75 | $3.62 (-3.47%) | $3.75 | $3.61 | 44,200 | $113.76 M |
| 08/21/2024 | $3.72 | $3.75 (0.81%) | $3.80 | $3.63 | 44,300 | $117.84 M |
| 08/20/2024 | $3.83 | $3.65 (-4.7%) | $3.83 | $3.63 | 46,700 | $114.70 M |
| 08/19/2024 | $3.56 | $3.82 (7.3%) | $3.88 | $3.56 | 56,143 | $120.04 M |
| 08/16/2024 | $3.70 | $3.53 (-4.59%) | $3.79 | $3.49 | 185,019 | $110.93 M |
| 08/15/2024 | $3.71 | $3.75 (1.08%) | $3.89 | $3.63 | 69,900 | $117.84 M |
| 08/14/2024 | $3.71 | $3.56 (-4.04%) | $3.76 | $3.55 | 66,006 | $111.87 M |
| 08/13/2024 | $3.57 | $3.66 (2.52%) | $3.67 | $3.55 | 85,824 | $115.02 M |
| 08/12/2024 | $3.53 | $3.51 (-0.57%) | $3.55 | $3.46 | 64,916 | $110.30 M |
| 08/09/2024 | $3.48 | $3.57 (2.59%) | $3.70 | $3.40 | 134,215 | $112.19 M |
| 08/08/2024 | $3.67 | $3.50 (-4.63%) | $3.74 | $3.45 | 102,300 | $109.99 M |
| 08/07/2024 | $3.95 | $3.56 (-9.87%) | $4.00 | $3.35 | 222,725 | $111.87 M |
| 08/06/2024 | $4.17 | $3.98 (-4.56%) | $4.31 | $3.94 | 74,000 | $125.07 M |
| 08/05/2024 | $4.28 | $4.19 (-2.1%) | $4.40 | $4.09 | 139,900 | $131.67 M |
| 08/02/2024 | $4.58 | $4.61 (0.66%) | $4.67 | $4.49 | 60,521 | $144.32 M |
| 08/01/2024 | $5.15 | $4.79 (-6.99%) | $5.15 | $4.75 | 78,942 | $149.96 M |
| 07/31/2024 | $4.97 | $5.07 (2.01%) | $5.17 | $4.95 | 51,413 | $158.72 M |
| 07/30/2024 | $5.08 | $5.00 (-1.57%) | $5.13 | $4.96 | 46,900 | $156.53 M |
| 07/29/2024 | $5.14 | $5.02 (-2.33%) | $5.17 | $4.94 | 47,525 | $157.16 M |
| 07/26/2024 | $5.37 | $5.18 (-3.54%) | $5.42 | $5.09 | 51,332 | $162.17 M |
| 07/25/2024 | $4.97 | $5.24 (5.43%) | $5.31 | $4.97 | 66,300 | $164.05 M |
| 07/24/2024 | $5.13 | $4.96 (-3.31%) | $5.13 | $4.96 | 64,121 | $155.28 M |
| 07/23/2024 | $5.01 | $5.16 (2.99%) | $5.19 | $5.01 | 36,312 | $161.54 M |
| 07/22/2024 | $5.00 | $5.03 (0.6%) | $5.08 | $4.85 | 66,337 | $157.47 M |
| 07/19/2024 | $4.97 | $4.99 (0.4%) | $5.09 | $4.93 | 31,220 | $156.22 M |
| 07/18/2024 | $4.96 | $4.96 (0%) | $5.08 | $4.92 | 59,510 | $155.28 M |
| 07/17/2024 | $4.96 | $4.99 (0.6%) | $5.18 | $4.89 | 64,305 | $156.22 M |
| 07/16/2024 | $4.75 | $4.99 (5.05%) | $5.01 | $4.75 | 120,082 | $156.22 M |
| 07/15/2024 | $4.51 | $4.69 (3.99%) | $4.73 | $4.51 | 98,585 | $146.83 M |
| 07/12/2024 | $4.43 | $4.49 (1.35%) | $4.56 | $4.43 | 45,645 | $140.57 M |
| 07/11/2024 | $4.08 | $4.33 (6.13%) | $4.48 | $4.08 | 129,469 | $135.56 M |
| 07/10/2024 | $4.07 | $4.08 (0.25%) | $4.10 | $4.00 | 488,790 | $127.73 M |
| 07/09/2024 | $4.12 | $4.06 (-1.46%) | $4.17 | $4.00 | 96,262 | $127.10 M |
| 07/08/2024 | $4.19 | $4.15 (-0.95%) | $4.35 | $4.11 | 90,464 | $129.92 M |
| 07/05/2024 | $4.28 | $4.14 (-3.27%) | $4.29 | $3.95 | 208,271 | $129.61 M |
| 07/03/2024 | $4.23 | $4.33 (2.36%) | $4.39 | $4.18 | 79,748 | $135.56 M |
| 07/02/2024 | $4.20 | $4.23 (0.71%) | $4.40 | $4.06 | 105,712 | $132.43 M |
| 07/01/2024 | $4.29 | $4.20 (-2.1%) | $4.38 | $4.09 | 75,261 | $131.49 M |