5 DAY PERFORMANCE
-1.19%
1 MONTH PERFORMANCE
+17.73%
3 MONTH PERFORMANCE
-9.78%
6 MONTH PERFORMANCE
-33.47%
YEAR-TO-DATE PERFORMANCE
+14.48%
1 YEAR PERFORMANCE
-27.35%
The ONE Group Hospitality, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $3.41 | $3.32 (-2.64%) | $3.47 | $3.31 | 277,889 | $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 |
| 01/14/2025 | $3.04 | $3.18 (4.61%) | $3.23 | $3.03 | 107,545 | $98.61 M |
| 01/13/2025 | $2.84 | $3.09 (8.8%) | $3.10 | $2.77 | 142,900 | $95.82 M |
| 01/10/2025 | $2.84 | $2.84 (0%) | $2.89 | $2.75 | 107,600 | $88.06 M |
| 01/08/2025 | $2.98 | $2.88 (-3.36%) | $3.01 | $2.82 | 60,706 | $89.30 M |
| 01/07/2025 | $3.08 | $3.00 (-2.6%) | $3.11 | $3.00 | 64,542 | $93.02 M |
| 01/06/2025 | $2.98 | $2.97 (-0.34%) | $3.06 | $2.94 | 119,600 | $92.09 M |
| 01/03/2025 | $2.88 | $2.92 (1.39%) | $3.00 | $2.86 | 129,814 | $90.54 M |
| 01/02/2025 | $2.95 | $2.83 (-4.07%) | $2.97 | $2.78 | 86,000 | $87.75 M |
| 12/31/2024 | $2.99 | $2.90 (-3.01%) | $3.04 | $2.89 | 82,200 | $89.92 M |
| 12/30/2024 | $2.89 | $2.94 (1.73%) | $2.99 | $2.78 | 440,518 | $91.16 M |
| 12/27/2024 | $2.89 | $2.91 (0.69%) | $2.95 | $2.80 | 104,504 | $90.23 M |
| 12/26/2024 | $2.88 | $2.93 (1.74%) | $2.95 | $2.77 | 115,246 | $90.85 M |
| 12/24/2024 | $2.86 | $2.85 (-0.35%) | $2.87 | $2.81 | 17,700 | $88.37 M |
| 12/23/2024 | $2.84 | $2.86 (0.7%) | $2.87 | $2.79 | 74,218 | $88.68 M |
| 12/20/2024 | $2.68 | $2.82 (5.22%) | $2.87 | $2.68 | 321,100 | $87.44 M |
| 12/19/2024 | $2.80 | $2.75 (-1.79%) | $2.87 | $2.74 | 120,849 | $85.27 M |
| 12/18/2024 | $2.95 | $2.75 (-6.78%) | $3.02 | $2.72 | 106,532 | $85.27 M |
| 12/17/2024 | $2.96 | $2.91 (-1.69%) | $2.97 | $2.87 | 73,643 | $90.23 M |
| 12/16/2024 | $3.00 | $2.96 (-1.33%) | $3.07 | $2.92 | 145,200 | $91.78 M |
| 12/13/2024 | $3.06 | $3.00 (-1.96%) | $3.10 | $2.83 | 365,322 | $93.02 M |
| 12/12/2024 | $3.19 | $3.07 (-3.76%) | $3.26 | $2.96 | 87,140 | $95.20 M |
| 12/11/2024 | $3.22 | $3.22 (0%) | $3.53 | $3.13 | 213,431 | $99.85 M |
| 12/10/2024 | $3.23 | $3.19 (-1.24%) | $3.52 | $3.13 | 134,400 | $98.92 M |
| 12/09/2024 | $3.34 | $3.22 (-3.59%) | $3.43 | $3.22 | 200,538 | $99.85 M |
| 12/06/2024 | $3.33 | $3.35 (0.6%) | $3.40 | $3.26 | 96,300 | $103.88 M |
| 12/05/2024 | $3.36 | $3.33 (-0.89%) | $3.51 | $3.33 | 163,200 | $103.26 M |
| 12/04/2024 | $3.44 | $3.41 (-0.87%) | $3.51 | $3.35 | 82,245 | $105.74 M |
| 12/03/2024 | $3.45 | $3.41 (-1.16%) | $3.52 | $3.39 | 87,025 | $105.74 M |
| 12/02/2024 | $3.51 | $3.50 (-0.28%) | $3.55 | $3.41 | 52,600 | $108.53 M |
| 11/29/2024 | $3.45 | $3.53 (2.32%) | $3.56 | $3.40 | 33,920 | $109.46 M |
| 11/27/2024 | $3.40 | $3.39 (-0.29%) | $3.48 | $3.32 | 73,640 | $105.12 M |
| 11/26/2024 | $3.51 | $3.37 (-3.99%) | $3.64 | $3.28 | 384,900 | $104.50 M |
| 11/25/2024 | $3.51 | $3.53 (0.57%) | $3.77 | $3.51 | 245,900 | $109.46 M |
| 11/22/2024 | $3.34 | $3.43 (2.69%) | $3.44 | $3.29 | 140,209 | $106.36 M |
| 11/21/2024 | $3.13 | $3.30 (5.43%) | $3.33 | $3.11 | 154,128 | $102.33 M |
| 11/20/2024 | $3.01 | $3.09 (2.66%) | $3.14 | $3.00 | 80,917 | $95.82 M |
| 11/19/2024 | $2.92 | $3.03 (3.77%) | $3.05 | $2.91 | 97,222 | $93.96 M |
| 11/18/2024 | $3.02 | $2.98 (-1.32%) | $3.10 | $2.97 | 65,730 | $92.40 M |
| 11/15/2024 | $3.02 | $3.02 (0%) | $3.05 | $2.92 | 133,913 | $93.64 M |
| 11/14/2024 | $3.09 | $2.98 (-3.56%) | $3.16 | $2.96 | 225,922 | $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 |