5 DAY PERFORMANCE
+28.76%
1 MONTH PERFORMANCE
+17.96%
3 MONTH PERFORMANCE
+2.60%
6 MONTH PERFORMANCE
+3.14%
YEAR-TO-DATE PERFORMANCE
+12.57%
1 YEAR PERFORMANCE
-20.24%
ONE Group Hospitality Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/05/2026 | $1.84 | $1.78 (-3.26%) | $1.84 | $1.74 | 31.20 K | $56.40 M |
| 08/04/2026 | $1.73 | $1.75 (1.16%) | $1.89 | $1.73 | 35.95 K | $54.75 M |
| 08/03/2026 | $1.78 | $1.73 (-2.81%) | $1.83 | $1.73 | 33.50 K | $54.12 M |
| 07/31/2026 | $1.77 | $1.78 (0.56%) | $1.82 | $1.77 | 5.90 K | $55.68 M |
| 07/30/2026 | $1.80 | $1.79 (-0.56%) | $1.82 | $1.78 | 12.31 K | $56.00 M |
| 07/29/2026 | $1.75 | $1.77 (1.14%) | $1.82 | $1.75 | 14.03 K | $55.37 M |
| 07/28/2026 | $1.86 | $1.76 (-5.38%) | $1.89 | $1.75 | 15.20 K | $55.06 M |
| 07/27/2026 | $1.82 | $1.84 (1.1%) | $1.88 | $1.76 | 4.71 K | $57.56 M |
| 07/24/2026 | $1.75 | $1.81 (3.43%) | $1.88 | $1.75 | 9.60 K | $56.62 M |
| 07/23/2026 | $1.74 | $1.77 (1.72%) | $1.87 | $1.74 | 14.40 K | $55.37 M |
| 07/22/2026 | $1.80 | $1.79 (-0.56%) | $1.81 | $1.75 | 22.11 K | $56.00 M |
| 07/21/2026 | $1.83 | $1.81 (-1.09%) | $1.91 | $1.81 | 10.94 K | $56.62 M |
| 07/20/2026 | $1.84 | $1.84 (0%) | $1.97 | $1.84 | 10.32 K | $57.56 M |
| 07/17/2026 | $1.90 | $1.86 (-2.11%) | $1.90 | $1.86 | 8.13 K | $58.19 M |
| 07/16/2026 | $2.00 | $1.90 (-5%) | $2.00 | $1.90 | 8.10 K | $59.44 M |
| 07/15/2026 | $1.93 | $2.01 (4.15%) | $2.01 | $1.93 | 15.03 K | $62.88 M |
| 07/14/2026 | $1.95 | $1.94 (-0.51%) | $2.00 | $1.90 | 25.00 K | $60.69 M |
| 07/13/2026 | $1.97 | $1.95 (-1.02%) | $2.02 | $1.95 | 15.22 K | $61.00 M |
| 07/10/2026 | $1.88 | $2.01 (6.91%) | $2.15 | $1.88 | 12.81 K | $62.88 M |
| 07/09/2026 | $1.84 | $1.89 (2.72%) | $1.92 | $1.84 | 7.72 K | $59.12 M |
| 07/08/2026 | $1.90 | $1.85 (-2.63%) | $1.90 | $1.80 | 19.70 K | $57.87 M |
| 07/07/2026 | $1.89 | $1.89 (0%) | $1.96 | $1.89 | 3.40 K | $59.12 M |
| 07/06/2026 | $1.96 | $1.90 (-3.06%) | $1.98 | $1.81 | 19.21 K | $59.44 M |
| 07/02/2026 | $2.00 | $1.97 (-1.5%) | $2.05 | $1.94 | 15.94 K | $61.63 M |
| 07/01/2026 | $1.99 | $1.96 (-1.51%) | $2.11 | $1.96 | 27.61 K | $61.31 M |
| 06/30/2026 | $2.03 | $2.01 (-0.99%) | $2.15 | $1.92 | 55.40 K | $62.88 M |
| 06/29/2026 | $1.97 | $2.06 (4.57%) | $2.06 | $1.97 | 23.80 K | $64.44 M |
| 06/26/2026 | $1.79 | $1.99 (11.17%) | $1.99 | $1.79 | 35.60 K | $62.25 M |
| 06/25/2026 | $1.85 | $1.82 (-1.62%) | $1.89 | $1.82 | 14.61 K | $56.93 M |
| 06/24/2026 | $1.87 | $1.88 (0.53%) | $1.90 | $1.84 | 15.40 K | $58.81 M |
| 06/23/2026 | $1.83 | $1.85 (1.09%) | $1.87 | $1.82 | 12.21 K | $57.87 M |
| 06/22/2026 | $1.92 | $1.80 (-6.25%) | $1.99 | $1.80 | 21.60 K | $56.31 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.
