-
5 DAY PERFORMANCE
-6.58% -
1 MONTH PERFORMANCE
-20.74% -
3 MONTH PERFORMANCE
-20.53% -
6 MONTH PERFORMANCE
-47.63% -
YEAR-TO-DATE PERFORMANCE
-51.31% -
1 YEAR PERFORMANCE
-37.92%
The ONE Group Hospitality, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $3.02 | $2.98 (-1.32%) | $3.03 | $2.92 | 54,504 | |
| 11/14/2024 | $3.09 | $2.98 (-3.56%) | $3.16 | $2.96 | 225,886 | $92.40 M |
| 11/13/2024 | $3.08 | $3.10 (0.65%) | $3.19 | $3.03 | 151,029 | $96.13 M |
| 11/12/2024 | $3.16 | $3.08 (-2.53%) | $3.16 | $3.05 | 169,200 | $95.51 M |
| 11/11/2024 | $3.24 | $3.16 (-2.47%) | $3.27 | $3.15 | 121,600 | $97.99 M |
| 11/08/2024 | $3.35 | $3.19 (-4.78%) | $3.45 | $3.06 | 400,600 | $98.92 M |
| 11/07/2024 | $3.69 | $3.92 (6.23%) | $3.93 | $3.65 | 295,607 | $121.55 M |
| 11/06/2024 | $3.67 | $3.68 (0.27%) | $3.87 | $3.66 | 170,425 | $114.11 M |
| 11/05/2024 | $3.38 | $3.44 (1.78%) | $3.47 | $3.36 | 44,346 | $106.67 M |
| 11/04/2024 | $3.35 | $3.43 (2.39%) | $3.58 | $3.35 | 67,819 | $107.79 M |
| 11/01/2024 | $3.44 | $3.41 (-0.87%) | $3.48 | $3.38 | 56,100 | $107.16 M |
| 10/31/2024 | $3.50 | $3.42 (-2.29%) | $3.57 | $3.37 | 58,132 | $107.47 M |
| 10/30/2024 | $3.45 | $3.51 (1.74%) | $3.53 | $3.45 | 40,700 | $110.30 M |
| 10/29/2024 | $3.50 | $3.45 (-1.43%) | $3.59 | $3.42 | 67,295 | $108.42 M |
| 10/28/2024 | $3.41 | $3.52 (3.23%) | $3.52 | $3.41 | 59,051 | $110.62 M |
| 10/25/2024 | $3.45 | $3.34 (-3.19%) | $3.55 | $3.34 | 58,800 | $104.96 M |
| 10/24/2024 | $3.44 | $3.44 (0%) | $3.52 | $3.38 | 54,047 | $108.10 M |
| 10/23/2024 | $3.55 | $3.44 (-3.1%) | $3.64 | $3.25 | 194,600 | $108.10 M |
| 10/22/2024 | $3.60 | $3.60 (0%) | $3.62 | $3.59 | 27,105 | $113.13 M |
| 10/21/2024 | $3.76 | $3.68 (-2.13%) | $3.84 | $3.65 | 58,310 | $115.64 M |
| 10/18/2024 | $3.81 | $3.82 (0.26%) | $3.94 | $3.78 | 85,100 | $120.04 M |
| 10/17/2024 | $3.73 | $3.79 (1.61%) | $3.85 | $3.72 | 29,200 | $119.10 M |
| 10/16/2024 | $3.82 | $3.72 (-2.62%) | $3.88 | $3.58 | 64,600 | $116.90 M |
| 10/15/2024 | $3.77 | $3.76 (-0.27%) | $3.95 | $3.72 | 118,700 | $118.16 M |
| 10/14/2024 | $3.60 | $3.80 (5.56%) | $3.92 | $3.53 | 191,500 | $119.41 M |
| 10/11/2024 | $3.40 | $3.60 (5.88%) | $3.61 | $3.40 | 57,923 | $113.13 M |
| 10/10/2024 | $3.43 | $3.43 (0%) | $3.58 | $3.39 | 150,632 | $107.79 M |
| 10/09/2024 | $3.64 | $3.45 (-5.22%) | $3.65 | $3.43 | 91,534 | $108.42 M |
| 10/08/2024 | $3.58 | $3.60 (0.56%) | $3.73 | $3.47 | 45,900 | $113.13 M |
| 10/07/2024 | $3.70 | $3.60 (-2.7%) | $3.79 | $3.53 | 85,731 | $113.13 M |
| 10/04/2024 | $3.55 | $3.67 (3.38%) | $3.67 | $3.51 | 54,700 | $115.33 M |
| 10/03/2024 | $3.46 | $3.47 (0.29%) | $3.60 | $3.40 | 76,800 | $109.04 M |
| 10/02/2024 | $3.65 | $3.52 (-3.56%) | $3.71 | $3.50 | 74,338 | $110.62 M |
| 10/01/2024 | $3.69 | $3.65 (-1.08%) | $3.72 | $3.63 | 54,747 | $114.70 M |
| 09/30/2024 | $3.68 | $3.68 (0%) | $3.81 | $3.64 | 44,500 | $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 |