5 DAY PERFORMANCE
+10.67%
1 MONTH PERFORMANCE
+4.23%
3 MONTH PERFORMANCE
+3.14%
6 MONTH PERFORMANCE
-3.43%
YEAR-TO-DATE PERFORMANCE
+12.57%
1 YEAR PERFORMANCE
-26.22%
ONE Group Hospitality Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.70 | $1.72 (1.18%) | $1.80 | $1.68 | 39.66 K | $53.81 M |
| 08/05/2026 | $1.84 | $1.78 (-3.26%) | $1.84 | $1.74 | 31.20 K | $55.68 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 |
| 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 |
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.
