ONE Group Hospitality Inc... (STKS)
NASDAQ: STKS
· Real-Time Price · USD
2.72
0.03 (1.12%)
At close: Sep 04, 2025, 3:59 PM
2.72
0.00%
After-hours: Sep 04, 2025, 04:04 PM EDT
STKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.66 | 2.75 | 2.66 | 2.69 | 2.69 | 1.13% | 58,778 |
| 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 |
| Aug 26, 2025 | 2.87 | 2.93 | 2.83 | 2.85 | 2.85 | 0.35% | 29,318 |
| Aug 25, 2025 | 2.87 | 2.96 | 2.81 | 2.84 | 2.84 | 0.00% | 86,954 |
| Aug 22, 2025 | 2.75 | 2.96 | 2.74 | 2.84 | 2.84 | 3.65% | 122,118 |
| Aug 21, 2025 | 2.70 | 2.76 | 2.66 | 2.74 | 2.74 | 1.86% | 45,720 |
| Aug 20, 2025 | 2.70 | 2.72 | 2.63 | 2.69 | 2.69 | 0.00% | 51,200 |
| Aug 19, 2025 | 2.79 | 2.85 | 2.69 | 2.69 | 2.69 | -2.18% | 58,200 |
| Aug 18, 2025 | 2.70 | 2.81 | 2.70 | 2.75 | 2.75 | 2.61% | 35,000 |
| Aug 15, 2025 | 2.72 | 2.74 | 2.60 | 2.68 | 2.68 | -1.47% | 78,147 |
| Aug 14, 2025 | 2.69 | 2.75 | 2.66 | 2.72 | 2.72 | -1.09% | 63,717 |
| 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 |