Price Alert

ONE Group Hospitality Inc... (STKS)

NASDAQ: STKS · Real-Time Price · USD

2.41

0.03 (1.26%)

At close: Sep 24, 2025, 3:59 PM

2.41

0.00%

After-hours: Sep 24, 2025, 04:10 PM EDT

STKS Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 24, 2025	2.40	2.61	2.40	2.41	2.41	1.26%	28,571
Sep 23, 2025	2.53	2.61	2.31	2.38	2.38	-5.18%	151,739
Sep 22, 2025	2.50	2.57	2.49	2.51	2.51	1.62%	52,734
Sep 19, 2025	2.60	2.66	2.47	2.47	2.47	-5.36%	161,833
Sep 18, 2025	2.49	2.63	2.47	2.61	2.61	5.67%	60,000
Sep 17, 2025	2.59	2.64	2.44	2.47	2.47	-4.26%	127,367
Sep 16, 2025	2.64	2.71	2.55	2.58	2.58	-2.27%	46,059
Sep 15, 2025	2.62	2.68	2.56	2.64	2.64	0.76%	58,800
Sep 12, 2025	2.69	2.69	2.43	2.62	2.62	-1.87%	126,530
Sep 11, 2025	2.64	2.73	2.64	2.67	2.67	0.38%	49,340
Sep 10, 2025	2.71	2.74	2.65	2.66	2.66	-1.85%	55,243
Sep 9, 2025	2.74	2.75	2.66	2.71	2.71	-0.37%	176,299
Sep 8, 2025	2.75	2.77	2.65	2.72	2.72	-1.09%	24,200
Sep 5, 2025	2.75	2.80	2.69	2.75	2.75	1.10%	29,911
Sep 4, 2025	2.69	2.75	2.64	2.72	2.72	1.12%	20,120
Sep 3, 2025	2.66	2.75	2.66	2.69	2.69	1.13%	58,800
Sep 2, 2025	2.72	2.81	2.65	2.66	2.66	-4.66%	102,100
Aug 29, 2025	2.79	2.85	2.72	2.79	2.79	1.09%	73,333
Aug 28, 2025	2.89	2.89	2.76	2.76	2.76	-3.83%	51,241
Aug 27, 2025	2.87	2.93	2.85	2.87	2.87	0.70%	68,848