5 DAY PERFORMANCE
-0.34%
1 MONTH PERFORMANCE
-5.71%
3 MONTH PERFORMANCE
-3.26%
6 MONTH PERFORMANCE
-9.17%
YEAR-TO-DATE PERFORMANCE
+2.41%
1 YEAR PERFORMANCE
-15.38%
The ONE Group Hospitality, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.58 | $2.54 (-1.55%) | $2.60 | $2.49 | 68,940 | $77.90 M |
| 03/11/2025 | $2.93 | $2.54 (-13.31%) | $2.93 | $2.52 | 107,290 | $78.36 M |
| 03/10/2025 | $2.97 | $2.87 (-3.37%) | $3.02 | $2.82 | 125,055 | $88.54 M |
| 03/07/2025 | $2.96 | $2.98 (0.68%) | $3.06 | $2.91 | 71,910 | $91.93 M |
| 03/06/2025 | $3.05 | $3.00 (-1.64%) | $3.13 | $2.96 | 70,837 | $93.02 M |
| 03/05/2025 | $2.99 | $3.10 (3.68%) | $3.12 | $2.99 | 50,918 | $96.13 M |
| 03/04/2025 | $3.12 | $2.98 (-4.49%) | $3.20 | $2.95 | 128,767 | $92.40 M |
| 03/03/2025 | $3.22 | $3.19 (-0.93%) | $3.26 | $3.15 | 87,323 | $98.92 M |
| 02/28/2025 | $3.18 | $3.26 (2.52%) | $3.26 | $3.16 | 53,400 | $101.09 M |
| 02/27/2025 | $3.23 | $3.16 (-2.17%) | $3.25 | $3.11 | 36,500 | $97.99 M |
| 02/26/2025 | $3.33 | $3.24 (-2.7%) | $3.42 | $3.18 | 57,800 | $100.47 M |
| 02/25/2025 | $3.14 | $3.32 (5.73%) | $3.35 | $3.14 | 101,700 | $102.95 M |
| 02/24/2025 | $3.10 | $3.12 (0.65%) | $3.16 | $3.05 | 62,919 | $96.75 M |
| 02/21/2025 | $3.21 | $3.09 (-3.74%) | $3.21 | $3.02 | 88,400 | $95.82 M |
| 02/20/2025 | $3.15 | $3.15 (0%) | $3.17 | $3.07 | 49,917 | $97.68 M |
| 02/19/2025 | $3.29 | $3.15 (-4.26%) | $3.30 | $3.15 | 92,500 | $97.68 M |
| 02/18/2025 | $3.31 | $3.32 (0.3%) | $3.41 | $3.20 | 80,800 | $102.95 M |
| 02/14/2025 | $3.27 | $3.22 (-1.53%) | $3.33 | $3.13 | 90,400 | $99.85 M |
| 02/13/2025 | $3.19 | $3.26 (2.19%) | $3.27 | $3.17 | 60,500 | $101.09 M |
| 02/12/2025 | $3.09 | $3.15 (1.94%) | $3.22 | $3.01 | 93,743 | $97.68 M |
| 02/11/2025 | $2.99 | $3.17 (6.02%) | $3.34 | $2.89 | 157,024 | $98.30 M |
| 02/10/2025 | $3.34 | $3.20 (-4.19%) | $3.43 | $3.20 | 78,600 | $99.23 M |
| 02/07/2025 | $3.53 | $3.30 (-6.52%) | $3.53 | $3.22 | 92,800 | $102.33 M |
| 02/06/2025 | $3.57 | $3.47 (-2.8%) | $3.57 | $3.42 | 53,732 | $107.60 M |
| 02/05/2025 | $3.65 | $3.54 (-3.01%) | $3.72 | $3.51 | 43,643 | $109.77 M |
| 02/04/2025 | $3.71 | $3.65 (-1.62%) | $3.71 | $3.61 | 43,400 | $113.18 M |
| 02/03/2025 | $3.58 | $3.68 (2.79%) | $3.71 | $3.53 | 49,800 | $114.11 M |
| 01/31/2025 | $3.92 | $3.75 (-4.34%) | $3.92 | $3.68 | 77,813 | $116.28 M |
| 01/30/2025 | $3.85 | $3.89 (1.04%) | $3.98 | $3.75 | 61,700 | $120.62 M |
| 01/29/2025 | $3.72 | $3.82 (2.69%) | $3.86 | $3.72 | 37,146 | $118.45 M |
| 01/28/2025 | $3.87 | $3.72 (-3.88%) | $3.87 | $3.71 | 99,229 | $115.35 M |
| 01/27/2025 | $3.73 | $3.85 (3.22%) | $3.88 | $3.47 | 88,807 | $119.38 M |
| 01/24/2025 | $3.48 | $3.73 (7.18%) | $3.75 | $3.48 | 179,633 | $115.66 M |
| 01/23/2025 | $3.45 | $3.50 (1.45%) | $3.55 | $3.44 | 75,900 | $108.53 M |
| 01/22/2025 | $3.41 | $3.45 (1.17%) | $3.47 | $3.36 | 89,600 | $106.98 M |
| 01/21/2025 | $3.31 | $3.41 (3.02%) | $3.50 | $3.24 | 98,215 | $105.74 M |
| 01/17/2025 | $3.41 | $3.32 (-2.64%) | $3.47 | $3.31 | 277,939 | $102.95 M |
| 01/16/2025 | $3.41 | $3.36 (-1.47%) | $3.41 | $3.23 | 72,100 | $104.19 M |
| 01/15/2025 | $3.25 | $3.42 (5.23%) | $3.47 | $3.18 | 176,708 | $106.05 M |
| 01/14/2025 | $3.04 | $3.18 (4.61%) | $3.23 | $3.03 | 107,545 | $98.61 M |
| 01/13/2025 | $2.84 | $3.09 (8.8%) | $3.10 | $2.77 | 142,900 | $95.82 M |
| 01/10/2025 | $2.84 | $2.84 (0%) | $2.89 | $2.75 | 107,600 | $88.06 M |
| 01/08/2025 | $2.98 | $2.88 (-3.36%) | $3.01 | $2.82 | 60,706 | $89.30 M |
| 01/07/2025 | $3.08 | $3.00 (-2.6%) | $3.11 | $3.00 | 64,542 | $93.02 M |
| 01/06/2025 | $2.98 | $2.97 (-0.34%) | $3.06 | $2.94 | 119,600 | $92.09 M |
| 01/03/2025 | $2.88 | $2.92 (1.39%) | $3.00 | $2.86 | 129,814 | $90.54 M |
| 01/02/2025 | $2.95 | $2.83 (-4.07%) | $2.97 | $2.78 | 86,000 | $87.75 M |
| 12/31/2024 | $2.99 | $2.90 (-3.01%) | $3.04 | $2.89 | 82,200 | $89.92 M |
| 12/30/2024 | $2.89 | $2.94 (1.73%) | $2.99 | $2.78 | 440,518 | $91.16 M |
| 12/27/2024 | $2.89 | $2.91 (0.69%) | $2.95 | $2.80 | 104,504 | $90.23 M |
| 12/26/2024 | $2.88 | $2.93 (1.74%) | $2.95 | $2.77 | 115,246 | $90.85 M |
| 12/24/2024 | $2.86 | $2.85 (-0.35%) | $2.87 | $2.81 | 17,700 | $88.37 M |
| 12/23/2024 | $2.84 | $2.86 (0.7%) | $2.87 | $2.79 | 74,218 | $88.68 M |
| 12/20/2024 | $2.68 | $2.82 (5.22%) | $2.87 | $2.68 | 321,100 | $87.44 M |
| 12/19/2024 | $2.80 | $2.75 (-1.79%) | $2.87 | $2.74 | 120,849 | $85.27 M |
| 12/18/2024 | $2.95 | $2.75 (-6.78%) | $3.02 | $2.72 | 106,532 | $85.27 M |
| 12/17/2024 | $2.96 | $2.91 (-1.69%) | $2.97 | $2.87 | 73,643 | $90.23 M |
| 12/16/2024 | $3.00 | $2.96 (-1.33%) | $3.07 | $2.92 | 145,200 | $91.78 M |
| 12/13/2024 | $3.06 | $3.00 (-1.96%) | $3.10 | $2.83 | 365,322 | $93.02 M |
| 12/12/2024 | $3.19 | $3.07 (-3.76%) | $3.26 | $2.96 | 87,140 | $95.20 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.
