5 DAY PERFORMANCE
+79.09%
1 MONTH PERFORMANCE
+27.10%
3 MONTH PERFORMANCE
+14.53%
6 MONTH PERFORMANCE
+4.79%
YEAR-TO-DATE PERFORMANCE
+12.57%
1 YEAR PERFORMANCE
+0.51%
ONE Group Hospitality Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.14 | $1.13 (-0.88%) | $1.21 | $1.09 | 38.73 K | $35.81 M |
| 11/04/2026 | $1.22 | $1.18 (-3.28%) | $1.23 | $1.13 | 56.43 K | $37.39 M |
| 11/03/2026 | $1.17 | $1.18 (0.85%) | $1.33 | $1.17 | 19.40 K | $37.39 M |
| 11/02/2026 | $1.11 | $1.17 (5.41%) | $1.24 | $1.11 | 8.83 K | $37.07 M |
| 10/30/2026 | $1.19 | $1.10 (-7.56%) | $1.19 | $1.10 | 8.35 K | $34.86 M |
| 10/29/2026 | $1.13 | $1.10 (-2.65%) | $1.14 | $1.09 | 16.50 K | $34.86 M |
| 10/28/2026 | $1.10 | $1.15 (4.55%) | $1.15 | $1.10 | 4.20 K | $36.44 M |
| 10/27/2026 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.10 | 8.43 K | $35.49 M |
| 10/26/2026 | $1.18 | $1.16 (-1.69%) | $1.20 | $1.13 | 26.60 K | $36.76 M |
| 10/23/2026 | $1.11 | $1.12 (0.9%) | $1.23 | $1.10 | 5.22 K | $35.49 M |
| 10/22/2026 | $1.09 | $1.12 (2.75%) | $1.17 | $1.09 | 16.70 K | $35.49 M |
| 10/21/2026 | $1.08 | $1.12 (3.7%) | $1.28 | $1.07 | 17.65 K | $35.49 M |
| 10/20/2026 | $1.12 | $1.10 (-1.79%) | $1.21 | $1.09 | 83.21 K | $34.86 M |
| 10/19/2026 | $1.18 | $1.11 (-5.93%) | $1.19 | $1.11 | 55.20 K | $35.17 M |
| 10/16/2026 | $1.39 | $1.21 (-12.95%) | $1.39 | $1.19 | 38.80 K | $38.34 M |
| 10/15/2026 | $1.50 | $1.41 (-6%) | $1.50 | $1.37 | 37.20 K | $44.68 M |
| 10/14/2026 | $1.49 | $1.41 (-5.37%) | $1.58 | $1.40 | 39.60 K | $44.68 M |
| 10/13/2026 | $1.55 | $1.50 (-3.23%) | $1.55 | $1.46 | 24.30 K | $47.53 M |
| 10/12/2026 | $1.54 | $1.54 (0%) | $1.58 | $1.51 | 5.92 K | $48.80 M |
| 10/09/2026 | $1.50 | $1.50 (0%) | $1.52 | $1.50 | 2.36 K | $47.53 M |
| 10/08/2026 | $1.50 | $1.52 (1.33%) | $1.54 | $1.50 | 34.12 K | $48.17 M |
| 10/07/2026 | $1.52 | $1.50 (-1.32%) | $1.60 | $1.50 | 18.03 K | $47.53 M |
| 10/06/2026 | $1.54 | $1.55 (0.65%) | $1.61 | $1.54 | 47.80 K | $49.12 M |
| 10/05/2026 | $1.55 | $1.54 (-0.65%) | $1.66 | $1.54 | 21.60 K | $48.80 M |
| 10/02/2026 | $1.65 | $1.56 (-5.45%) | $1.65 | $1.56 | 9.70 K | $49.43 M |
| 10/01/2026 | $1.55 | $1.54 (-0.65%) | $1.60 | $1.54 | 32.30 K | $48.80 M |
| 09/30/2026 | $1.66 | $1.60 (-3.61%) | $1.66 | $1.60 | 7.30 K | $50.70 M |
| 09/29/2026 | $1.67 | $1.67 (0%) | $1.71 | $1.59 | 15.69 K | $52.92 M |
| 09/28/2026 | $1.64 | $1.67 (1.83%) | $1.69 | $1.59 | 17.80 K | $52.92 M |
| 09/25/2026 | $1.66 | $1.64 (-1.2%) | $1.68 | $1.57 | 14.80 K | $51.97 M |
| 09/24/2026 | $1.64 | $1.63 (-0.61%) | $1.64 | $1.61 | 5.91 K | $51.65 M |
| 09/23/2026 | $1.62 | $1.64 (1.23%) | $1.64 | $1.62 | 3.01 K | $51.97 M |
| 09/22/2026 | $1.66 | $1.64 (-1.2%) | $1.67 | $1.62 | 14.70 K | $51.97 M |
| 09/21/2026 | $1.69 | $1.67 (-1.18%) | $1.69 | $1.60 | 19.30 K | $52.92 M |
| 09/18/2026 | $1.62 | $1.65 (1.85%) | $1.71 | $1.59 | 46.00 K | $52.29 M |
| 09/17/2026 | $1.55 | $1.62 (4.52%) | $1.68 | $1.55 | 26.74 K | $51.33 M |
| 09/16/2026 | $1.59 | $1.53 (-3.77%) | $1.59 | $1.50 | 18.00 K | $48.48 M |
| 09/15/2026 | $1.59 | $1.59 (0%) | $1.59 | $1.57 | 13.30 K | $50.38 M |
| 09/14/2026 | $1.57 | $1.58 (0.64%) | $1.62 | $1.57 | 6.85 K | $50.07 M |
| 09/11/2026 | $1.57 | $1.59 (1.27%) | $1.60 | $1.50 | 37.35 K | $50.38 M |
| 09/10/2026 | $1.62 | $1.56 (-3.7%) | $1.63 | $1.55 | 103.82 K | $49.43 M |
| 09/09/2026 | $1.64 | $1.62 (-1.22%) | $1.65 | $1.62 | 15.35 K | $51.33 M |
| 09/08/2026 | $1.65 | $1.62 (-1.82%) | $1.66 | $1.62 | 27.30 K | $51.33 M |
| 09/04/2026 | $1.64 | $1.63 (-0.61%) | $1.65 | $1.62 | 3.90 K | $51.65 M |
| 09/03/2026 | $1.66 | $1.64 (-1.2%) | $1.66 | $1.62 | 30.80 K | $51.97 M |
| 09/02/2026 | $1.66 | $1.65 (-0.6%) | $1.68 | $1.65 | 21.02 K | $52.29 M |
| 09/01/2026 | $1.67 | $1.65 (-1.2%) | $1.68 | $1.65 | 9.40 K | $52.29 M |
| 08/31/2026 | $1.67 | $1.68 (0.6%) | $1.70 | $1.66 | 23.45 K | $53.24 M |
| 08/28/2026 | $1.66 | $1.67 (0.6%) | $1.72 | $1.66 | 8.10 K | $52.92 M |
| 08/27/2026 | $1.68 | $1.66 (-1.19%) | $1.73 | $1.66 | 10.90 K | $52.60 M |
| 08/26/2026 | $1.65 | $1.65 (0%) | $1.70 | $1.65 | 11.23 K | $52.29 M |
| 08/25/2026 | $1.65 | $1.66 (0.61%) | $1.69 | $1.65 | 9.70 K | $52.60 M |
| 08/24/2026 | $1.66 | $1.65 (-0.6%) | $1.69 | $1.64 | 10.80 K | $52.29 M |
| 08/21/2026 | $1.65 | $1.67 (1.21%) | $1.69 | $1.63 | 10.53 K | $52.92 M |
| 08/20/2026 | $1.75 | $1.64 (-6.29%) | $1.80 | $1.63 | 51.39 K | $51.97 M |
| 08/19/2026 | $1.69 | $1.67 (-1.18%) | $1.71 | $1.67 | 26.91 K | $52.92 M |
| 08/18/2026 | $1.75 | $1.69 (-3.43%) | $1.80 | $1.69 | 28.20 K | $53.55 M |
| 08/17/2026 | $1.79 | $1.77 (-1.12%) | $1.82 | $1.77 | 41.70 K | $56.09 M |
| 08/14/2026 | $1.80 | $1.83 (1.67%) | $1.85 | $1.80 | 3.72 K | $57.99 M |
| 08/13/2026 | $1.76 | $1.80 (2.27%) | $1.80 | $1.76 | 30.61 K | $57.04 M |
| 08/12/2026 | $1.77 | $1.79 (1.13%) | $1.85 | $1.77 | 10.50 K | $56.72 M |
| 08/11/2026 | $1.77 | $1.79 (1.13%) | $1.85 | $1.77 | 16.00 K | $56.72 M |
| 08/10/2026 | $1.73 | $1.79 (3.47%) | $1.80 | $1.73 | 20.44 K | $56.72 M |
| 08/07/2026 | $1.72 | $1.68 (-2.33%) | $1.83 | $1.67 | 30.80 K | $53.24 M |
| 08/06/2026 | $1.70 | $1.72 (1.18%) | $1.80 | $1.68 | 39.66 K | $54.50 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.
