STKS

ONE Group Hospitality Historical Data

Company Name Stock Ticker Symbol Market Type
ONE Group Hospitality Inc STKS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 6.59 07:00:00
Open Price Low Price High Price Close Price Prev Close
6.59
more quote information »

STKS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.546.756.396.5658,5690.050.76%
1 Month7.047.294.916.03142,701-0.45-6.39%
3 Months7.007.8154.916.68128,356-0.41-5.86%
6 Months9.069.944.917.38109,564-2.47-27.26%
1 Year13.2313.854.919.28110,612-6.64-50.19%
3 Years3.2416.440.737.86143,0343.35103.4%
5 Years2.2516.440.737.06102,6224.34192.89%

STKS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 6.59 0.07 1.07% 6.46 6.67 6.39 75,348
Nov 29 2022 6.52 -0.04 -0.61% 6.57 6.62 6.45 68,099
Nov 28 2022 6.56 -0.07 -1.06% 6.48 6.75 6.48 70,936
Nov 25 2022 6.63 0.14 2.16% 6.54 6.71 6.54 19,892
Nov 23 2022 6.49 -0.02 -0.31% 6.49 6.58 6.37 63,326
Nov 22 2022 6.51 0.06 0.93% 6.49 6.625 6.415 92,154
Nov 21 2022 6.45 -0.24 -3.59% 6.64 6.74 6.36 149,834
Nov 18 2022 6.69 0.36 5.69% 6.48 6.797 6.39 111,132
Nov 17 2022 6.33 0.03 0.48% 6.27 6.56 6.13 75,610
Nov 16 2022 6.30 -0.20 -3.08% 6.36 6.52 6.15 107,468
Nov 15 2022 6.50 0.16 2.52% 6.50 6.88 6.38 57,362
Nov 14 2022 6.34 -0.01 -0.16% 6.22 6.49 6.15 207,891
Nov 11 2022 6.35 -0.04 -0.63% 6.45 6.78 6.28 95,919
Nov 10 2022 6.39 1.35 26.79% 5.51 6.44 5.41 342,940
Nov 09 2022 5.04 -0.14 -2.7% 5.24 5.24 4.91 216,047
Nov 08 2022 5.18 -0.23 -4.25% 5.51 5.52 5.10 258,200
Nov 07 2022 5.41 -0.32 -5.58% 5.86 6.0699 5.33 282,694
Nov 04 2022 5.73 -1.27 -18.14% 6.51 6.582 5.53 340,302
Nov 03 2022 7.00 -0.05 -0.71% 7.04 7.29 6.8701 76,162
Nov 02 2022 7.05 -0.36 -4.86% 7.39 7.57 7.05 44,451
Nov 01 2022 7.41 -0.07 -0.94% 7.52 7.61 7.27 188,130
See More Historical Prices ยป
Your Recent History
NASDAQ
STKS
ONE Group ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221201 12:57:26