5 DAY PERFORMANCE
+6.49%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+3.14%
6 MONTH PERFORMANCE
+8.24%
YEAR-TO-DATE PERFORMANCE
+12.57%
1 YEAR PERFORMANCE
-42.57%
ONE Group Hospitality Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.92 | $1.80 (-6.25%) | $1.99 | $1.80 | 21.57 K | $56.31 M |
| 06/18/2026 | $1.87 | $1.92 (2.67%) | $1.94 | $1.85 | 46.60 K | $60.06 M |
| 06/17/2026 | $1.87 | $1.85 (-1.07%) | $1.89 | $1.85 | 15.80 K | $57.87 M |
| 06/16/2026 | $1.86 | $1.83 (-1.61%) | $1.95 | $1.82 | 30.80 K | $57.25 M |
| 06/15/2026 | $1.90 | $1.86 (-2.11%) | $2.00 | $1.80 | 70.20 K | $58.19 M |
| 06/12/2026 | $1.94 | $1.84 (-5.15%) | $1.94 | $1.84 | 20.82 K | $57.56 M |
| 06/11/2026 | $1.96 | $1.94 (-1.02%) | $1.96 | $1.83 | 6.70 K | $60.69 M |
| 06/10/2026 | $1.81 | $1.85 (2.21%) | $1.92 | $1.81 | 8.50 K | $57.87 M |
| 06/09/2026 | $1.83 | $1.78 (-2.73%) | $1.90 | $1.78 | 13.30 K | $55.68 M |
| 06/08/2026 | $1.83 | $1.80 (-1.64%) | $1.86 | $1.80 | 10.21 K | $56.31 M |
| 06/05/2026 | $1.87 | $1.84 (-1.6%) | $1.87 | $1.77 | 30.23 K | $57.56 M |
| 06/04/2026 | $1.93 | $1.82 (-5.7%) | $1.93 | $1.81 | 23.30 K | $56.93 M |
| 06/03/2026 | $1.92 | $1.85 (-3.65%) | $1.92 | $1.75 | 15.60 K | $57.87 M |
| 06/02/2026 | $2.06 | $1.88 (-8.74%) | $2.07 | $1.88 | 40.10 K | $58.81 M |
| 06/01/2026 | $2.00 | $2.04 (2%) | $2.07 | $1.92 | 99.73 K | $63.82 M |
| 05/29/2026 | $2.02 | $2.01 (-0.5%) | $2.02 | $1.93 | 49.44 K | $62.88 M |
| 05/28/2026 | $2.01 | $2.02 (0.5%) | $2.08 | $1.96 | 12.55 K | $63.19 M |
| 05/27/2026 | $1.99 | $1.99 (0%) | $1.99 | $1.93 | 11.37 K | $62.25 M |
| 05/26/2026 | $1.99 | $1.96 (-1.51%) | $2.03 | $1.92 | 60.54 K | $61.31 M |
| 05/22/2026 | $1.90 | $1.97 (3.68%) | $1.97 | $1.89 | 3.95 K | $61.63 M |
| 05/21/2026 | $1.89 | $1.97 (4.23%) | $1.97 | $1.87 | 52.40 K | $61.63 M |
| 05/20/2026 | $1.91 | $1.90 (-0.52%) | $1.92 | $1.85 | 17.10 K | $59.44 M |
| 05/19/2026 | $1.98 | $1.85 (-6.57%) | $1.98 | $1.85 | 10.70 K | $57.87 M |
| 05/18/2026 | $1.95 | $1.98 (1.54%) | $2.01 | $1.95 | 22.80 K | $61.94 M |
| 05/15/2026 | $1.88 | $1.92 (2.13%) | $1.97 | $1.86 | 27.30 K | $60.06 M |
| 05/14/2026 | $1.92 | $1.90 (-1.04%) | $1.92 | $1.89 | 12.23 K | $59.44 M |
| 05/13/2026 | $2.10 | $1.89 (-10%) | $2.11 | $1.89 | 28.10 K | $59.12 M |
| 05/12/2026 | $2.04 | $2.05 (0.49%) | $2.12 | $2.04 | 14.02 K | $64.13 M |
| 05/11/2026 | $2.02 | $2.04 (0.99%) | $2.14 | $1.94 | 85.83 K | $63.82 M |
| 05/08/2026 | $1.91 | $2.00 (4.71%) | $2.02 | $1.89 | 26.40 K | $62.57 M |
| 05/07/2026 | $1.91 | $1.91 (0%) | $1.93 | $1.84 | 40.51 K | $59.75 M |
| 05/06/2026 | $1.90 | $1.88 (-1.05%) | $1.91 | $1.83 | 55.41 K | $58.81 M |
| 05/05/2026 | $1.80 | $1.85 (2.78%) | $1.89 | $1.80 | 26.70 K | $57.87 M |
| 05/04/2026 | $1.85 | $1.77 (-4.32%) | $1.86 | $1.76 | 22.46 K | $55.37 M |
| 05/01/2026 | $1.76 | $1.85 (5.11%) | $1.87 | $1.72 | 66.63 K | $57.87 M |
| 04/30/2026 | $1.67 | $1.70 (1.8%) | $1.73 | $1.67 | 20.32 K | $53.18 M |
| 04/29/2026 | $1.73 | $1.67 (-3.47%) | $1.73 | $1.67 | 45.70 K | $52.24 M |
| 04/28/2026 | $1.75 | $1.74 (-0.57%) | $1.77 | $1.74 | 12.74 K | $54.43 M |
| 04/27/2026 | $1.76 | $1.76 (0%) | $1.80 | $1.74 | 45.70 K | $55.06 M |
| 04/24/2026 | $1.74 | $1.75 (0.57%) | $1.80 | $1.74 | 21.61 K | $54.75 M |
| 04/23/2026 | $1.74 | $1.75 (0.57%) | $1.77 | $1.69 | 75.80 K | $54.75 M |
| 04/22/2026 | $1.72 | $1.72 (0%) | $1.78 | $1.70 | 48.64 K | $53.81 M |
| 04/21/2026 | $1.74 | $1.69 (-2.87%) | $1.77 | $1.69 | 29.72 K | $52.87 M |
| 04/20/2026 | $1.75 | $1.78 (1.71%) | $1.82 | $1.65 | 69.62 K | $55.68 M |
| 04/17/2026 | $1.82 | $1.75 (-3.85%) | $1.82 | $1.75 | 17.60 K | $54.75 M |
| 04/16/2026 | $1.79 | $1.77 (-1.12%) | $1.81 | $1.75 | 20.20 K | $55.37 M |
| 04/15/2026 | $1.75 | $1.82 (4%) | $1.83 | $1.74 | 10.70 K | $56.93 M |
| 04/14/2026 | $1.70 | $1.74 (2.35%) | $1.76 | $1.70 | 23.70 K | $54.43 M |
| 04/13/2026 | $1.71 | $1.68 (-1.75%) | $1.72 | $1.66 | 39.11 K | $52.56 M |
| 04/10/2026 | $1.79 | $1.71 (-4.47%) | $1.79 | $1.69 | 62.60 K | $53.49 M |
| 04/09/2026 | $1.85 | $1.71 (-7.57%) | $1.87 | $1.70 | 17.50 K | $53.49 M |
| 04/08/2026 | $1.95 | $1.83 (-6.15%) | $2.03 | $1.83 | 18.84 K | $57.25 M |
| 04/07/2026 | $1.71 | $1.92 (12.28%) | $1.98 | $1.71 | 66.40 K | $60.06 M |
| 04/06/2026 | $1.77 | $1.73 (-2.26%) | $1.78 | $1.69 | 105.43 K | $54.12 M |
| 04/02/2026 | $1.76 | $1.78 (1.14%) | $1.78 | $1.72 | 5.30 K | $55.68 M |
| 04/01/2026 | $1.75 | $1.69 (-3.43%) | $1.78 | $1.69 | 16.20 K | $52.87 M |
| 03/31/2026 | $1.78 | $1.78 (0%) | $1.80 | $1.71 | 40.30 K | $55.68 M |
| 03/30/2026 | $1.75 | $1.78 (1.71%) | $1.84 | $1.75 | 24.30 K | $55.68 M |
| 03/27/2026 | $1.77 | $1.75 (-1.13%) | $1.80 | $1.66 | 249.85 K | $54.75 M |
| 03/26/2026 | $1.90 | $1.79 (-5.79%) | $1.90 | $1.77 | 68.50 K | $56.00 M |
| 03/25/2026 | $1.78 | $1.83 (2.81%) | $1.87 | $1.75 | 11.30 K | $57.25 M |
| 03/24/2026 | $1.86 | $1.78 (-4.3%) | $1.86 | $1.77 | 23.30 K | $55.68 M |
| 03/23/2026 | $1.97 | $1.86 (-5.58%) | $1.97 | $1.83 | 26.90 K | $58.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
