The ONE Group Hospitality, Inc. (STKS) Charts

$3.33

$0.33 (-9.02%)
Last update: 04:00 PM EST
Day's range
$3.25
Day's range
$3.68

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