One Group Hospitality Inc (STKS) Historical Stock Data
4.63 ↓0.17 (-3.54%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STKS is up 0.70% a day on average. There have been 15 days where One Group Hospitality Inc closed green and 15 days where STKS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 4.65 | 4.63 | ↓$0.02 (-0.43%) | 4.36 | 4.80 | 283.17K |
| 2024-05-07 | 4.79 | 4.80 | ↑$0.01 (0.21%) | 4.61 | 5.00 | 491.60K |
| 2024-05-06 | 5.10 | 4.85 | ↓$0.25 (-4.90%) | 4.79 | 5.22 | 226.05K |
| 2024-05-03 | 5.21 | 5.11 | ↓$0.10 (-1.92%) | 5.08 | 5.37 | 98.30K |
| 2024-05-02 | 5.20 | 5.11 | ↓$0.09 (-1.73%) | 5.01 | 5.23 | 76.45K |
| 2024-05-01 | 5.29 | 5.14 | ↓$0.15 (-2.84%) | 5.08 | 5.35 | 156.15K |
| 2024-04-30 | 5.54 | 5.36 | ↓$0.18 (-3.25%) | 5.34 | 5.64 | 138.84K |
| 2024-04-29 | 5.21 | 5.59 | ↑$0.38 (7.29%) | 5.21 | 5.62 | 355.19K |
| 2024-04-26 | 5.09 | 5.21 | ↑$0.12 (2.36%) | 5.09 | 5.23 | 59.95K |
| 2024-04-25 | 5.25 | 5.12 | ↓$0.13 (-2.48%) | 5.06 | 5.36 | 59.73K |
| 2024-04-24 | 5.43 | 5.33 | ↓$0.10 (-1.84%) | 5.17 | 5.50 | 77.10K |
| 2024-04-23 | 5.20 | 5.46 | ↑$0.26 (5.00%) | 5.20 | 5.66 | 177K |
| 2024-04-22 | 5.17 | 5.22 | ↑$0.05 (0.97%) | 5.09 | 5.32 | 172.41K |
| 2024-04-19 | 5.23 | 5.19 | ↓$0.04 (-0.76%) | 5.13 | 5.33 | 130.27K |
| 2024-04-18 | 5.21 | 5.27 | ↑$0.06 (1.15%) | 5.21 | 5.44 | 149.76K |
| 2024-04-17 | 5.40 | 5.30 | ↓$0.10 (-1.85%) | 5.29 | 5.49 | 114.34K |
| 2024-04-16 | 5.17 | 5.43 | ↑$0.26 (5.03%) | 5.06 | 5.49 | 136.10K |
| 2024-04-15 | 5.39 | 5.29 | ↓$0.10 (-1.86%) | 5.08 | 5.42 | 174.74K |
| 2024-04-12 | 5.77 | 5.45 | ↓$0.32 (-5.55%) | 5.41 | 5.97 | 202.08K |
| 2024-04-11 | 5.64 | 5.68 | ↑$0.04 (0.71%) | 5.50 | 5.73 | 185.59K |
| 2024-04-10 | 5.71 | 5.65 | ↓$0.06 (-1.05%) | 5.57 | 5.76 | 185.63K |
| 2024-04-09 | 5.76 | 5.81 | ↑$0.05 (0.87%) | 5.54 | 5.83 | 126.31K |
| 2024-04-08 | 5.58 | 5.77 | ↑$0.19 (3.41%) | 5.58 | 5.82 | 194.80K |
| 2024-04-05 | 5.61 | 5.71 | ↑$0.10 (1.78%) | 5.46 | 5.83 | 151.74K |
| 2024-04-04 | 5.71 | 5.70 | ↓$0.01 (-0.18%) | 5.60 | 5.82 | 236.90K |
| 2024-04-03 | 5.79 | 5.73 | ↓$0.06 (-1.04%) | 5.62 | 5.84 | 199.91K |
| 2024-04-02 | 5.61 | 5.73 | ↑$0.12 (2.14%) | 5.43 | 5.78 | 216.08K |
| 2024-04-01 | 5.59 | 5.61 | ↑$0.02 (0.27%) | 5.27 | 5.66 | 316.25K |
| 2024-03-28 | 5.12 | 5.57 | ↑$0.45 (8.79%) | 4.93 | 5.59 | 665.83K |
| 2024-03-27 | 4.50 | 5.07 | ↑$0.57 (12.67%) | 4.50 | 5.09 | 2.17M |
Create an account or log in to view more rows.
$STKS just added more
$STKS To the moon!!
$STKS bear trap?
$STKS push baby push!
$STKS lfg!!! So much movement ! Buy n hodl!
$STKS now is the time to slap that ask!!!
$STKS yeeeeeee haw
$STKS cup and handle forming
$STKS BUY BUY BUY
$STKS today will be a nice green day LFG!!!