The ONE Group Hospitality, Inc. (STKS) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.45

south_east

-$0.15 (-5.77%)

Day's range

$2.34

$2.68

5 DAY PERFORMANCE

+25.64%

1 MONTH PERFORMANCE

+30.32%

3 MONTH PERFORMANCE

-9.93%

6 MONTH PERFORMANCE

-30.99%

YEAR-TO-DATE PERFORMANCE

-15.52%

1 YEAR PERFORMANCE

-26.87%

The ONE Group Hospitality, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.98	$1.95 (-1.52%)	$2.00	$1.89	27.21 K	$60.47 M
12/04/2025	$1.93	$1.96 (1.55%)	$2.00	$1.90	11.40 K	$60.78 M
12/03/2025	$1.90	$1.95 (2.63%)	$2.02	$1.90	24.35 K	$60.47 M
12/02/2025	$2.00	$1.90 (-5%)	$2.01	$1.87	79.00 K	$58.92 M
12/01/2025	$2.02	$2.01 (-0.5%)	$2.05	$1.98	14.80 K	$62.33 M
11/28/2025	$2.03	$2.01 (-0.99%)	$2.05	$2.01	16.21 K	$62.33 M
11/26/2025	$1.97	$2.01 (2.03%)	$2.05	$1.97	39.21 K	$62.33 M
11/25/2025	$1.85	$1.99 (7.57%)	$2.02	$1.82	24.70 K	$61.71 M
11/24/2025	$1.84	$1.88 (2.17%)	$1.88	$1.84	12.50 K	$58.30 M
11/21/2025	$1.85	$1.84 (-0.54%)	$1.87	$1.75	14.51 K	$57.06 M
11/20/2025	$1.86	$1.82 (-2.15%)	$1.93	$1.78	26.52 K	$56.44 M
11/19/2025	$1.85	$1.85 (0%)	$1.95	$1.83	33.60 K	$57.37 M
11/18/2025	$1.75	$1.86 (6.29%)	$1.91	$1.75	102.02 K	$57.68 M
11/17/2025	$1.81	$1.77 (-2.21%)	$1.84	$1.77	89.90 K	$54.88 M
11/14/2025	$1.81	$1.83 (1.1%)	$1.86	$1.81	12.43 K	$56.75 M
11/13/2025	$1.79	$1.84 (2.79%)	$1.88	$1.77	88.20 K	$57.06 M
11/12/2025	$1.83	$1.80 (-1.64%)	$1.86	$1.80	76.40 K	$55.81 M
11/11/2025	$1.85	$1.83 (-1.08%)	$1.86	$1.77	61.03 K	$56.75 M
11/10/2025	$1.94	$1.85 (-4.64%)	$1.94	$1.83	31.00 K	$57.37 M
11/07/2025	$1.96	$1.88 (-4.08%)	$2.07	$1.85	203.33 K	$58.30 M
11/06/2025	$2.11	$1.96 (-7.11%)	$2.15	$1.86	139.56 K	$60.78 M
11/05/2025	$2.12	$2.10 (-0.94%)	$2.19	$2.10	93.90 K	$65.12 M
11/04/2025	$2.15	$2.12 (-1.4%)	$2.20	$2.10	49.74 K	$65.74 M
11/03/2025	$2.29	$2.20 (-3.93%)	$2.44	$2.17	79.30 K	$68.22 M
10/31/2025	$2.38	$2.27 (-4.62%)	$2.40	$2.25	78.10 K	$70.22 M
10/30/2025	$2.47	$2.42 (-2.02%)	$2.47	$2.38	82.90 K	$74.86 M
10/29/2025	$2.51	$2.48 (-1.2%)	$2.57	$2.46	78.84 K	$76.72 M
10/28/2025	$2.51	$2.52 (0.4%)	$2.64	$2.51	74.53 K	$77.96 M
10/27/2025	$2.60	$2.51 (-3.46%)	$2.63	$2.51	25.40 K	$77.65 M
10/24/2025	$2.59	$2.54 (-1.93%)	$2.64	$2.51	93.65 K	$78.58 M
10/23/2025	$2.50	$2.57 (2.8%)	$2.63	$2.49	46.40 K	$79.50 M
10/22/2025	$2.52	$2.50 (-0.79%)	$2.60	$2.49	22.50 K	$77.34 M
10/21/2025	$2.56	$2.51 (-1.95%)	$2.57	$2.49	32.40 K	$77.65 M
10/20/2025	$2.62	$2.56 (-2.29%)	$2.69	$2.53	43.20 K	$79.20 M
10/17/2025	$2.52	$2.59 (2.78%)	$2.67	$2.52	89.26 K	$80.12 M
10/16/2025	$2.79	$2.57 (-7.89%)	$2.79	$2.53	35.20 K	$79.50 M
10/15/2025	$2.85	$2.75 (-3.51%)	$2.90	$2.74	44.00 K	$85.07 M
10/14/2025	$2.53	$2.81 (11.07%)	$2.91	$2.51	140.90 K	$86.93 M
10/13/2025	$2.54	$2.56 (0.79%)	$2.58	$2.50	50.23 K	$79.20 M
10/10/2025	$2.45	$2.48 (1.22%)	$2.51	$2.40	77.60 K	$76.72 M
10/09/2025	$2.59	$2.46 (-5.02%)	$2.63	$2.36	110.61 K	$76.10 M
10/08/2025	$2.56	$2.55 (-0.39%)	$2.65	$2.53	38.50 K	$78.89 M
10/07/2025	$2.55	$2.56 (0.39%)	$2.57	$2.41	88.50 K	$79.20 M
10/06/2025	$2.50	$2.52 (0.8%)	$2.56	$2.40	67.30 K	$77.96 M
10/03/2025	$2.60	$2.45 (-5.77%)	$2.68	$2.34	210.10 K	$75.79 M
10/02/2025	$2.61	$2.60 (-0.38%)	$2.77	$2.56	301.61 K	$80.43 M
10/01/2025	$2.89	$2.53 (-12.46%)	$2.93	$2.51	287.95 K	$78.27 M
09/30/2025	$3.25	$2.96 (-8.92%)	$3.38	$2.80	466.01 K	$91.57 M
09/29/2025	$2.49	$3.12 (25.3%)	$3.18	$2.49	607.83 K	$96.52 M
09/26/2025	$2.37	$2.46 (3.8%)	$2.47	$2.37	118.17 K	$76.10 M
09/25/2025	$2.42	$2.36 (-2.48%)	$2.51	$2.36	56.00 K	$73.01 M
09/24/2025	$2.40	$2.41 (0.42%)	$2.61	$2.40	28.60 K	$74.56 M
09/23/2025	$2.53	$2.38 (-5.93%)	$2.61	$2.31	151.74 K	$73.63 M
09/22/2025	$2.50	$2.51 (0.4%)	$2.57	$2.49	52.73 K	$77.65 M
09/19/2025	$2.60	$2.47 (-5%)	$2.66	$2.47	161.83 K	$76.41 M
09/18/2025	$2.49	$2.61 (4.82%)	$2.63	$2.47	60.00 K	$80.74 M
09/17/2025	$2.59	$2.47 (-4.63%)	$2.64	$2.44	127.37 K	$76.41 M
09/16/2025	$2.64	$2.58 (-2.27%)	$2.71	$2.55	46.06 K	$79.81 M
09/15/2025	$2.62	$2.64 (0.76%)	$2.68	$2.56	58.80 K	$81.67 M
09/12/2025	$2.69	$2.62 (-2.6%)	$2.69	$2.43	126.53 K	$81.05 M
09/11/2025	$2.64	$2.67 (1.14%)	$2.73	$2.64	49.34 K	$82.60 M
09/10/2025	$2.71	$2.66 (-1.85%)	$2.74	$2.65	55.24 K	$82.29 M
09/09/2025	$2.74	$2.71 (-1.09%)	$2.75	$2.66	176.30 K	$83.84 M
09/08/2025	$2.75	$2.72 (-1.09%)	$2.77	$2.65	24.20 K	$84.15 M