5 DAY PERFORMANCE
-3.48%
1 MONTH PERFORMANCE
-21.83%
3 MONTH PERFORMANCE
+28.08%
6 MONTH PERFORMANCE
+21.09%
YEAR-TO-DATE PERFORMANCE
+14.83%
1 YEAR PERFORMANCE
-26.97%
The ONE Group Hospitality, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $3.65 | $3.33 (-8.77%) | $3.68 | $3.25 | 188.08 K | $102.73 M |
| 06/17/2025 | $3.68 | $3.66 (-0.54%) | $3.80 | $3.41 | 34.10 K | $112.91 M |
| 06/16/2025 | $3.53 | $3.73 (5.67%) | $3.76 | $3.48 | 49.14 K | $115.07 M |
| 06/13/2025 | $3.63 | $3.45 (-4.96%) | $3.63 | $3.35 | 53.64 K | $106.43 M |
| 06/12/2025 | $3.67 | $3.72 (1.36%) | $3.74 | $3.60 | 46.90 K | $114.76 M |
| 06/11/2025 | $3.79 | $3.74 (-1.32%) | $3.79 | $3.65 | 65.15 K | $115.38 M |
| 06/10/2025 | $3.74 | $3.80 (1.6%) | $3.96 | $3.69 | 73.15 K | $117.23 M |
| 06/09/2025 | $3.59 | $3.69 (2.79%) | $3.95 | $3.52 | 68.60 K | $113.84 M |
| 06/06/2025 | $3.56 | $3.55 (-0.28%) | $3.68 | $3.44 | 31.10 K | $109.52 M |
| 06/05/2025 | $3.75 | $3.47 (-7.47%) | $3.75 | $3.40 | 37.60 K | $107.05 M |
| 06/04/2025 | $3.65 | $3.53 (-3.29%) | $3.78 | $3.50 | 35.25 K | $108.90 M |
| 06/03/2025 | $3.37 | $3.64 (8.01%) | $3.70 | $3.37 | 53.80 K | $112.30 M |
| 06/02/2025 | $3.46 | $3.39 (-2.02%) | $3.46 | $3.32 | 34.90 K | $104.58 M |
| 05/30/2025 | $3.40 | $3.44 (1.18%) | $3.49 | $3.34 | 39.90 K | $106.13 M |
| 05/29/2025 | $3.53 | $3.40 (-3.68%) | $3.53 | $3.33 | 50.00 K | $104.89 M |
| 05/28/2025 | $3.80 | $3.46 (-8.95%) | $3.80 | $3.45 | 48.25 K | $106.74 M |
| 05/27/2025 | $3.85 | $3.80 (-1.3%) | $3.93 | $3.74 | 48.50 K | $117.23 M |
| 05/23/2025 | $3.53 | $3.73 (5.67%) | $3.78 | $3.53 | 64.62 K | $115.07 M |
| 05/22/2025 | $3.52 | $3.63 (3.12%) | $3.74 | $3.52 | 60.50 K | $111.99 M |
| 05/21/2025 | $3.48 | $3.62 (4.02%) | $3.78 | $3.43 | 69.02 K | $111.68 M |
| 05/20/2025 | $4.31 | $3.63 (-15.78%) | $4.31 | $3.61 | 87.91 K | $111.99 M |
| 05/19/2025 | $4.19 | $4.30 (2.63%) | $4.31 | $4.15 | 40.40 K | $132.66 M |
| 05/16/2025 | $4.41 | $4.26 (-3.4%) | $4.49 | $4.19 | 72.10 K | $131.42 M |
| 05/15/2025 | $4.18 | $4.41 (5.5%) | $4.45 | $4.11 | 38.10 K | $136.05 M |
| 05/14/2025 | $4.54 | $4.21 (-7.27%) | $4.64 | $4.16 | 63.12 K | $129.88 M |
| 05/13/2025 | $4.43 | $4.53 (2.26%) | $4.60 | $4.31 | 96.93 K | $139.75 M |
| 05/12/2025 | $4.04 | $4.38 (8.42%) | $4.40 | $3.98 | 109.12 K | $135.12 M |
| 05/09/2025 | $3.55 | $3.87 (9.01%) | $4.11 | $3.55 | 168.75 K | $119.39 M |
| 05/08/2025 | $3.27 | $3.52 (7.65%) | $3.56 | $3.06 | 73.70 K | $108.59 M |
| 05/07/2025 | $3.08 | $3.12 (1.3%) | $3.15 | $2.98 | 35.71 K | $96.25 M |
| 05/06/2025 | $2.95 | $3.06 (3.73%) | $3.08 | $2.95 | 42.00 K | $94.40 M |
| 05/05/2025 | $3.09 | $3.01 (-2.59%) | $3.10 | $3.00 | 24.44 K | $92.86 M |
| 05/02/2025 | $3.08 | $3.10 (0.65%) | $3.14 | $2.99 | 48.02 K | $95.64 M |
| 05/01/2025 | $3.02 | $3.06 (1.32%) | $3.08 | $2.97 | 62.30 K | $94.40 M |
| 04/30/2025 | $2.91 | $3.01 (3.44%) | $3.07 | $2.87 | 66.43 K | $92.86 M |
| 04/29/2025 | $3.02 | $3.00 (-0.66%) | $3.05 | $2.95 | 42.30 K | $92.55 M |
| 04/28/2025 | $2.93 | $3.03 (3.41%) | $3.03 | $2.88 | 73.41 K | $93.48 M |
| 04/25/2025 | $2.85 | $2.92 (2.46%) | $2.93 | $2.81 | 63.70 K | $90.08 M |
| 04/24/2025 | $2.96 | $2.88 (-2.7%) | $3.01 | $2.86 | 51.62 K | $88.85 M |
| 04/23/2025 | $3.00 | $2.96 (-1.33%) | $3.00 | $2.86 | 55.72 K | $91.32 M |
| 04/22/2025 | $2.73 | $2.87 (5.13%) | $2.88 | $2.73 | 35.60 K | $88.54 M |
| 04/21/2025 | $2.70 | $2.79 (3.33%) | $2.81 | $2.69 | 52.52 K | $86.07 M |
| 04/17/2025 | $2.70 | $2.78 (2.96%) | $2.79 | $2.62 | 69.13 K | $85.76 M |
| 04/16/2025 | $2.76 | $2.70 (-2.17%) | $2.83 | $2.62 | 112.40 K | $83.30 M |
| 04/15/2025 | $2.65 | $2.77 (4.53%) | $2.81 | $2.65 | 31.94 K | $85.46 M |
| 04/14/2025 | $2.99 | $2.67 (-10.7%) | $2.99 | $2.57 | 307.03 K | $82.37 M |
| 04/11/2025 | $2.91 | $2.96 (1.72%) | $2.97 | $2.72 | 62.80 K | $91.32 M |
| 04/10/2025 | $2.89 | $2.85 (-1.38%) | $2.90 | $2.71 | 54.00 K | $87.92 M |
| 04/09/2025 | $2.70 | $3.03 (12.22%) | $3.13 | $2.63 | 93.80 K | $93.48 M |
| 04/08/2025 | $2.92 | $2.71 (-7.19%) | $2.93 | $2.66 | 103.80 K | $83.60 M |
| 04/07/2025 | $2.72 | $2.77 (1.84%) | $2.91 | $2.60 | 97.64 K | $85.46 M |
| 04/04/2025 | $2.72 | $2.80 (2.94%) | $2.82 | $2.72 | 89.01 K | $86.38 M |
| 04/03/2025 | $3.00 | $2.83 (-5.67%) | $3.00 | $2.75 | 72.90 K | $87.31 M |
| 04/02/2025 | $2.99 | $3.20 (7.02%) | $3.22 | $2.93 | 73.10 K | $98.72 M |
| 04/01/2025 | $2.96 | $3.03 (2.36%) | $3.04 | $2.93 | 28.50 K | $93.48 M |
| 03/31/2025 | $2.91 | $2.99 (2.75%) | $3.11 | $2.85 | 95.20 K | $92.24 M |
| 03/28/2025 | $2.95 | $2.99 (1.36%) | $3.02 | $2.88 | 59.92 K | $92.24 M |
| 03/27/2025 | $2.92 | $3.02 (3.42%) | $3.03 | $2.90 | 32.92 K | $93.17 M |
| 03/26/2025 | $2.90 | $2.90 (0%) | $3.03 | $2.83 | 50.04 K | $89.47 M |
| 03/25/2025 | $2.90 | $2.95 (1.72%) | $3.04 | $2.90 | 96.90 K | $91.01 M |
| 03/24/2025 | $2.91 | $2.89 (-0.69%) | $2.97 | $2.83 | 53.00 K | $89.16 M |
| 03/21/2025 | $2.63 | $2.80 (6.46%) | $2.83 | $2.63 | 115.00 K | $86.38 M |
| 03/20/2025 | $2.64 | $2.69 (1.89%) | $2.78 | $2.64 | 37.50 K | $82.99 M |
| 03/19/2025 | $2.59 | $2.74 (5.79%) | $2.76 | $2.59 | 30.30 K | $84.53 M |
| 03/18/2025 | $2.58 | $2.60 (0.78%) | $2.71 | $2.50 | 77.80 K | $80.21 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.
