5 DAY PERFORMANCE
+6.49%
1 MONTH PERFORMANCE
+13.87%
3 MONTH PERFORMANCE
-3.43%
6 MONTH PERFORMANCE
+0.51%
YEAR-TO-DATE PERFORMANCE
+12.57%
1 YEAR PERFORMANCE
-35.62%
ONE Group Hospitality Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.90 | $1.89 (-0.53%) | $1.90 | $1.83 | 36.84 K | $57.55 M |
| 05/05/2026 | $1.80 | $1.85 (2.78%) | $1.89 | $1.80 | 26.70 K | $57.55 M |
| 05/04/2026 | $1.85 | $1.77 (-4.32%) | $1.86 | $1.76 | 22.46 K | $55.07 M |
| 05/01/2026 | $1.76 | $1.85 (5.11%) | $1.87 | $1.72 | 66.63 K | $57.55 M |
| 04/30/2026 | $1.67 | $1.70 (1.8%) | $1.73 | $1.67 | 20.32 K | $52.89 M |
| 04/29/2026 | $1.73 | $1.67 (-3.47%) | $1.73 | $1.67 | 45.70 K | $51.95 M |
| 04/28/2026 | $1.75 | $1.74 (-0.57%) | $1.77 | $1.74 | 12.74 K | $54.13 M |
| 04/27/2026 | $1.76 | $1.76 (0%) | $1.80 | $1.74 | 45.70 K | $54.75 M |
| 04/24/2026 | $1.74 | $1.75 (0.57%) | $1.80 | $1.74 | 21.61 K | $54.44 M |
| 04/23/2026 | $1.74 | $1.75 (0.57%) | $1.77 | $1.69 | 75.80 K | $54.44 M |
| 04/22/2026 | $1.72 | $1.72 (0%) | $1.78 | $1.70 | 48.64 K | $53.51 M |
| 04/21/2026 | $1.74 | $1.69 (-2.87%) | $1.77 | $1.69 | 29.72 K | $52.58 M |
| 04/20/2026 | $1.75 | $1.78 (1.71%) | $1.82 | $1.65 | 69.62 K | $55.38 M |
| 04/17/2026 | $1.82 | $1.75 (-3.85%) | $1.82 | $1.75 | 17.60 K | $54.44 M |
| 04/16/2026 | $1.79 | $1.77 (-1.12%) | $1.81 | $1.75 | 20.20 K | $55.07 M |
| 04/15/2026 | $1.75 | $1.82 (4%) | $1.83 | $1.74 | 10.70 K | $56.62 M |
| 04/14/2026 | $1.70 | $1.74 (2.35%) | $1.76 | $1.70 | 23.70 K | $54.13 M |
| 04/13/2026 | $1.71 | $1.68 (-1.75%) | $1.72 | $1.66 | 39.11 K | $52.27 M |
| 04/10/2026 | $1.79 | $1.71 (-4.47%) | $1.79 | $1.69 | 62.60 K | $53.20 M |
| 04/09/2026 | $1.85 | $1.71 (-7.57%) | $1.87 | $1.70 | 17.50 K | $53.20 M |
| 04/08/2026 | $1.95 | $1.83 (-6.15%) | $2.03 | $1.83 | 18.84 K | $56.93 M |
| 04/07/2026 | $1.71 | $1.92 (12.28%) | $1.98 | $1.71 | 66.40 K | $59.73 M |
| 04/06/2026 | $1.77 | $1.73 (-2.26%) | $1.78 | $1.69 | 105.43 K | $53.82 M |
| 04/02/2026 | $1.76 | $1.78 (1.14%) | $1.78 | $1.72 | 5.30 K | $55.38 M |
| 04/01/2026 | $1.75 | $1.69 (-3.43%) | $1.78 | $1.69 | 16.20 K | $52.58 M |
| 03/31/2026 | $1.78 | $1.78 (0%) | $1.80 | $1.71 | 40.30 K | $55.38 M |
| 03/30/2026 | $1.75 | $1.78 (1.71%) | $1.84 | $1.75 | 24.30 K | $55.38 M |
| 03/27/2026 | $1.77 | $1.75 (-1.13%) | $1.80 | $1.66 | 249.85 K | $54.44 M |
| 03/26/2026 | $1.90 | $1.79 (-5.79%) | $1.90 | $1.77 | 68.50 K | $55.69 M |
| 03/25/2026 | $1.78 | $1.83 (2.81%) | $1.87 | $1.75 | 11.30 K | $56.93 M |
| 03/24/2026 | $1.86 | $1.78 (-4.3%) | $1.86 | $1.77 | 23.30 K | $55.38 M |
| 03/23/2026 | $1.97 | $1.86 (-5.58%) | $1.97 | $1.83 | 26.90 K | $57.87 M |
| 03/20/2026 | $1.90 | $1.91 (0.53%) | $1.91 | $1.73 | 122.64 K | $59.42 M |
| 03/19/2026 | $1.73 | $1.83 (5.78%) | $1.83 | $1.66 | 64.20 K | $56.93 M |
| 03/18/2026 | $1.74 | $1.76 (1.15%) | $1.77 | $1.70 | 33.12 K | $54.75 M |
| 03/17/2026 | $1.85 | $1.74 (-5.95%) | $1.85 | $1.72 | 25.13 K | $54.13 M |
| 03/16/2026 | $1.80 | $1.87 (3.89%) | $1.91 | $1.75 | 12.52 K | $58.18 M |
| 03/13/2026 | $1.85 | $1.72 (-7.03%) | $1.87 | $1.72 | 200.10 K | $53.51 M |
| 03/12/2026 | $1.86 | $1.79 (-3.76%) | $1.98 | $1.75 | 75.62 K | $55.69 M |
| 03/11/2026 | $1.96 | $1.92 (-2.04%) | $2.00 | $1.82 | 45.02 K | $59.54 M |
| 03/10/2026 | $2.08 | $1.93 (-7.21%) | $2.08 | $1.90 | 17.70 K | $59.85 M |
| 03/09/2026 | $1.95 | $1.97 (1.03%) | $2.00 | $1.90 | 42.34 K | $61.09 M |
| 03/06/2026 | $1.96 | $1.99 (1.53%) | $2.05 | $1.95 | 11.90 K | $61.71 M |
| 03/05/2026 | $1.97 | $1.96 (-0.51%) | $1.98 | $1.93 | 6.80 K | $60.78 M |
| 03/04/2026 | $1.94 | $2.00 (3.09%) | $2.01 | $1.93 | 5.80 K | $62.02 M |
| 03/03/2026 | $1.96 | $1.92 (-2.04%) | $1.98 | $1.90 | 34.21 K | $59.54 M |
| 03/02/2026 | $2.11 | $2.00 (-5.21%) | $2.11 | $1.92 | 25.70 K | $62.02 M |
| 02/27/2026 | $2.09 | $2.02 (-3.35%) | $2.18 | $2.01 | 17.10 K | $62.64 M |
| 02/26/2026 | $2.11 | $2.11 (0%) | $2.29 | $2.10 | 61.50 K | $65.43 M |
| 02/25/2026 | $2.13 | $2.05 (-3.76%) | $2.18 | $2.05 | 5.51 K | $63.57 M |
| 02/24/2026 | $1.99 | $2.02 (1.51%) | $2.11 | $1.99 | 6.42 K | $62.64 M |
| 02/23/2026 | $2.16 | $1.96 (-9.26%) | $2.16 | $1.95 | 13.13 K | $60.78 M |
| 02/20/2026 | $2.13 | $2.24 (5.16%) | $2.29 | $2.13 | 11.30 K | $69.46 M |
| 02/19/2026 | $2.21 | $2.17 (-1.81%) | $2.21 | $2.08 | 12.75 K | $67.29 M |
| 02/18/2026 | $2.18 | $2.19 (0.46%) | $2.28 | $2.18 | 13.94 K | $67.91 M |
| 02/17/2026 | $2.22 | $2.20 (-0.9%) | $2.25 | $2.11 | 11.90 K | $68.22 M |
| 02/13/2026 | $2.08 | $2.23 (7.21%) | $2.25 | $1.91 | 19.10 K | $69.15 M |
| 02/12/2026 | $2.08 | $2.08 (0%) | $2.12 | $2.00 | 7.90 K | $64.50 M |
| 02/11/2026 | $2.17 | $2.06 (-5.07%) | $2.17 | $2.03 | 29.11 K | $63.88 M |
| 02/10/2026 | $2.05 | $2.14 (4.39%) | $2.25 | $2.01 | 18.40 K | $66.36 M |
| 02/09/2026 | $2.04 | $2.05 (0.49%) | $2.10 | $2.03 | 5.80 K | $63.57 M |
| 02/06/2026 | $2.04 | $2.04 (0%) | $2.20 | $1.99 | 16.42 K | $63.26 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.
