ONE Group Hospitality Inc... (STKS)
NASDAQ: STKS
· Real-Time Price · USD
2.72
-0.03 (-1.09%)
At close: Aug 14, 2025, 3:59 PM
2.80
2.94%
Pre-market: Aug 15, 2025, 08:52 AM EDT
STKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.69 | 2.75 | 2.66 | 2.72 | 2.72 | -1.09% | 63,850 |
| Aug 13, 2025 | 2.74 | 2.80 | 2.71 | 2.75 | 2.75 | 0.73% | 64,425 |
| Aug 12, 2025 | 2.73 | 2.90 | 2.72 | 2.73 | 2.73 | 0.37% | 56,814 |
| Aug 11, 2025 | 2.80 | 2.92 | 2.65 | 2.72 | 2.72 | -2.16% | 140,225 |
| Aug 8, 2025 | 2.71 | 2.93 | 2.70 | 2.78 | 2.78 | 4.12% | 124,501 |
| Aug 7, 2025 | 2.87 | 2.95 | 2.67 | 2.67 | 2.67 | -6.97% | 101,400 |
| Aug 6, 2025 | 2.89 | 3.00 | 2.66 | 2.87 | 2.87 | -5.90% | 299,537 |
| Aug 5, 2025 | 3.06 | 3.19 | 2.98 | 3.05 | 3.05 | 0.66% | 127,100 |
| Aug 4, 2025 | 2.96 | 3.06 | 2.93 | 3.03 | 3.03 | 2.36% | 96,410 |
| Aug 1, 2025 | 2.96 | 3.03 | 2.91 | 2.96 | 2.96 | -1.00% | 70,300 |
| Jul 31, 2025 | 3.01 | 3.05 | 2.98 | 2.99 | 2.99 | -0.33% | 35,324 |
| Jul 30, 2025 | 3.15 | 3.16 | 2.98 | 3.00 | 3.00 | -5.06% | 77,146 |
| Jul 29, 2025 | 3.30 | 3.40 | 3.14 | 3.16 | 3.16 | -4.24% | 67,221 |
| Jul 28, 2025 | 3.32 | 3.38 | 3.26 | 3.30 | 3.30 | -0.90% | 67,100 |
| Jul 25, 2025 | 3.30 | 3.35 | 3.23 | 3.33 | 3.33 | 1.22% | 69,700 |
| Jul 24, 2025 | 3.48 | 3.52 | 3.26 | 3.29 | 3.29 | -7.32% | 97,714 |
| Jul 23, 2025 | 3.58 | 3.58 | 3.50 | 3.55 | 3.55 | -0.56% | 39,212 |
| Jul 22, 2025 | 3.39 | 3.61 | 3.31 | 3.57 | 3.57 | 5.31% | 147,029 |
| Jul 21, 2025 | 3.71 | 3.71 | 3.35 | 3.39 | 3.39 | -8.63% | 178,107 |
| Jul 18, 2025 | 3.82 | 3.91 | 3.63 | 3.71 | 3.71 | -2.37% | 144,309 |