The ONE Group Hospitality, Inc. (STKS)
NASDAQ: STKS · Real-Time Price · USD
1.950
-0.010 (-0.51%)
Dec 5, 2025, 4:00 PM EST - Market closed
The ONE Group Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.98 | 2.00 | 1.89 | 1.95 | 1.95 | -0.51% | 27,211 |
| Dec 4, 2025 | 1.93 | 2.00 | 1.90 | 1.96 | 1.96 | 0.51% | 11,393 |
| Dec 3, 2025 | 1.90 | 2.02 | 1.90 | 1.95 | 1.95 | 2.63% | 24,347 |
| Dec 2, 2025 | 2.00 | 2.01 | 1.87 | 1.90 | 1.90 | -5.47% | 78,979 |
| Dec 1, 2025 | 2.02 | 2.05 | 1.98 | 2.01 | 2.01 | - | 14,803 |
| Nov 28, 2025 | 2.03 | 2.05 | 2.01 | 2.01 | 2.01 | - | 16,213 |
| Nov 26, 2025 | 1.97 | 2.05 | 1.97 | 2.01 | 2.01 | 1.01% | 38,455 |
| Nov 25, 2025 | 1.85 | 2.02 | 1.82 | 1.99 | 1.99 | 5.85% | 24,686 |
| Nov 24, 2025 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 2.17% | 12,463 |
| Nov 21, 2025 | 1.85 | 1.87 | 1.75 | 1.84 | 1.84 | 1.10% | 14,507 |
| Nov 20, 2025 | 1.86 | 1.93 | 1.78 | 1.82 | 1.82 | -1.62% | 26,519 |
| Nov 19, 2025 | 1.85 | 1.95 | 1.83 | 1.85 | 1.85 | -0.54% | 33,603 |
| Nov 18, 2025 | 1.75 | 1.91 | 1.75 | 1.86 | 1.86 | 5.08% | 102,018 |
| Nov 17, 2025 | 1.81 | 1.84 | 1.77 | 1.77 | 1.77 | -3.28% | 89,894 |
| Nov 14, 2025 | 1.81 | 1.86 | 1.81 | 1.83 | 1.83 | -0.54% | 12,427 |
| Nov 13, 2025 | 1.79 | 1.88 | 1.77 | 1.84 | 1.84 | 2.22% | 88,198 |
| Nov 12, 2025 | 1.83 | 1.86 | 1.80 | 1.80 | 1.80 | -1.64% | 76,387 |
| Nov 11, 2025 | 1.85 | 1.86 | 1.77 | 1.83 | 1.83 | -1.08% | 61,027 |
| Nov 10, 2025 | 1.94 | 1.94 | 1.83 | 1.85 | 1.85 | -1.60% | 30,952 |
| Nov 7, 2025 | 1.96 | 2.07 | 1.85 | 1.88 | 1.88 | -4.08% | 203,325 |
| Nov 6, 2025 | 2.11 | 2.15 | 1.86 | 1.96 | 1.96 | -6.67% | 139,556 |
| Nov 5, 2025 | 2.12 | 2.19 | 2.10 | 2.10 | 2.10 | -0.71% | 93,854 |
| Nov 4, 2025 | 2.15 | 2.20 | 2.10 | 2.12 | 2.12 | -3.86% | 49,739 |
| Nov 3, 2025 | 2.29 | 2.44 | 2.17 | 2.20 | 2.20 | -3.08% | 79,275 |
| Oct 31, 2025 | 2.38 | 2.40 | 2.25 | 2.27 | 2.27 | -6.20% | 78,067 |
| Oct 30, 2025 | 2.47 | 2.47 | 2.38 | 2.42 | 2.42 | -2.42% | 82,871 |
| Oct 29, 2025 | 2.51 | 2.57 | 2.46 | 2.48 | 2.48 | -1.59% | 78,840 |
| Oct 28, 2025 | 2.51 | 2.64 | 2.51 | 2.52 | 2.52 | 0.40% | 74,532 |
| Oct 27, 2025 | 2.60 | 2.63 | 2.51 | 2.51 | 2.51 | -1.18% | 25,372 |
| Oct 24, 2025 | 2.59 | 2.64 | 2.51 | 2.54 | 2.54 | -1.17% | 93,648 |
| Oct 23, 2025 | 2.50 | 2.63 | 2.49 | 2.57 | 2.57 | 2.80% | 46,361 |
| Oct 22, 2025 | 2.52 | 2.60 | 2.49 | 2.50 | 2.50 | -0.40% | 22,475 |
| Oct 21, 2025 | 2.56 | 2.57 | 2.49 | 2.51 | 2.51 | -1.95% | 32,403 |
| Oct 20, 2025 | 2.62 | 2.69 | 2.53 | 2.56 | 2.56 | -1.16% | 43,164 |
| Oct 17, 2025 | 2.52 | 2.67 | 2.52 | 2.59 | 2.59 | 0.78% | 89,263 |
| Oct 16, 2025 | 2.79 | 2.79 | 2.53 | 2.57 | 2.57 | -6.55% | 35,156 |
| Oct 15, 2025 | 2.85 | 2.90 | 2.74 | 2.75 | 2.75 | -2.14% | 43,998 |
| Oct 14, 2025 | 2.53 | 2.91 | 2.51 | 2.81 | 2.81 | 9.77% | 140,892 |
| Oct 13, 2025 | 2.54 | 2.58 | 2.50 | 2.56 | 2.56 | 3.23% | 50,232 |
| Oct 10, 2025 | 2.45 | 2.51 | 2.40 | 2.48 | 2.48 | 0.81% | 77,566 |
| Oct 9, 2025 | 2.59 | 2.63 | 2.36 | 2.46 | 2.46 | -3.53% | 110,613 |
| Oct 8, 2025 | 2.56 | 2.65 | 2.53 | 2.55 | 2.55 | -0.39% | 38,472 |
| Oct 7, 2025 | 2.55 | 2.57 | 2.41 | 2.56 | 2.56 | 1.59% | 88,473 |
| Oct 6, 2025 | 2.50 | 2.56 | 2.40 | 2.52 | 2.52 | 2.86% | 67,264 |
| Oct 3, 2025 | 2.60 | 2.68 | 2.34 | 2.45 | 2.45 | -5.77% | 210,088 |
| Oct 2, 2025 | 2.61 | 2.77 | 2.56 | 2.60 | 2.60 | 2.77% | 301,608 |
| Oct 1, 2025 | 2.89 | 2.93 | 2.51 | 2.53 | 2.53 | -14.53% | 287,945 |
| Sep 30, 2025 | 3.25 | 3.38 | 2.80 | 2.96 | 2.96 | -5.13% | 466,010 |
| Sep 29, 2025 | 2.49 | 3.18 | 2.49 | 3.12 | 3.12 | 26.83% | 607,830 |
| Sep 26, 2025 | 2.37 | 2.47 | 2.37 | 2.46 | 2.46 | 4.24% | 118,170 |