One Group Hospitality Inc (STKS) Historical Stock Data

1.96 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, STKS is down -0.68% a day on average. There have been 11 days where One Group Hospitality Inc closed green and 19 days where STKS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	1.93	1.96	↑$0.03 (1.55%)	1.90	2.00	11.39K
2025-12-03	1.90	1.95	↑$0.05 (2.63%)	1.90	2.02	24.35K
2025-12-02	2.00	1.90	↓$0.10 (-5.00%)	1.87	2.01	78.98K
2025-12-01	2.02	2.01	↓$0.01 (-0.50%)	1.98	2.05	14.80K
2025-11-28	2.03	2.01	↓$0.02 (-0.99%)	2.01	2.05	16.21K
2025-11-26	1.97	2.01	↑$0.04 (2.03%)	1.97	2.05	39.21K
2025-11-25	1.85	1.99	↑$0.14 (7.57%)	1.82	2.02	24.69K
2025-11-24	1.84	1.88	↑$0.04 (2.10%)	1.84	1.88	12.46K
2025-11-21	1.85	1.84	↓$0.01 (-0.54%)	1.75	1.87	14.51K
2025-11-20	1.86	1.82	↓$0.04 (-2.15%)	1.78	1.93	26.52K
2025-11-19	1.85	1.85	↑$0.00 (0.00%)	1.83	1.95	33.60K
2025-11-18	1.75	1.86	↑$0.11 (6.29%)	1.75	1.91	102.02K
2025-11-17	1.81	1.77	↓$0.04 (-2.21%)	1.77	1.84	89.89K
2025-11-14	1.81	1.83	↑$0.02 (1.10%)	1.81	1.86	12.13K
2025-11-13	1.79	1.84	↑$0.05 (2.79%)	1.77	1.88	88.20K
2025-11-12	1.83	1.80	↓$0.03 (-1.64%)	1.80	1.86	76.39K
2025-11-11	1.85	1.83	↓$0.02 (-1.08%)	1.77	1.86	61K
2025-11-10	1.94	1.85	↓$0.09 (-4.64%)	1.83	1.94	30.95K
2025-11-07	1.96	1.88	↓$0.08 (-4.08%)	1.85	2.07	203.33K
2025-11-06	2.11	1.96	↓$0.15 (-7.11%)	1.86	2.15	139.56K
2025-11-05	2.12	2.10	↓$0.02 (-0.94%)	2.10	2.19	93.85K
2025-11-04	2.15	2.12	↓$0.03 (-1.63%)	2.10	2.20	49.74K
2025-11-03	2.29	2.20	↓$0.09 (-3.93%)	2.17	2.44	79.28K
2025-10-31	2.38	2.27	↓$0.11 (-4.62%)	2.25	2.40	78.07K
2025-10-30	2.47	2.42	↓$0.05 (-2.02%)	2.38	2.47	82.87K
2025-10-29	2.51	2.48	↓$0.03 (-1.20%)	2.46	2.57	78.84K
2025-10-28	2.51	2.52	↑$0.01 (0.40%)	2.51	2.64	74.53K
2025-10-27	2.60	2.51	↓$0.09 (-3.46%)	2.51	2.63	25.37K
2025-10-24	2.59	2.54	↓$0.05 (-1.93%)	2.51	2.64	93.65K
2025-10-23	2.50	2.57	↑$0.07 (2.80%)	2.49	2.63	46.36K