One Group Hospitality Inc (STKS) Historical Stock Data

4.38 ↑0.51 (13.18%)

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

Historical Data

In the past 30 trading days, STKS is up 1.79% a day on average. There have been 21 days where One Group Hospitality Inc closed green and 9 days where STKS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-12	4.04	4.38	↑$0.34 (8.42%)	3.98	4.40	109.02K
2025-05-09	3.55	3.87	↑$0.32 (9.01%)	3.55	4.11	168.75K
2025-05-08	3.27	3.52	↑$0.25 (7.65%)	3.06	3.56	73.70K
2025-05-07	3.08	3.12	↑$0.04 (1.30%)	2.98	3.15	35.71K
2025-05-06	2.95	3.06	↑$0.11 (3.73%)	2.95	3.08	42K
2025-05-05	3.09	3.01	↓$0.08 (-2.59%)	3.00	3.10	24.44K
2025-05-02	3.08	3.10	↑$0.02 (0.65%)	2.99	3.14	48.02K
2025-05-01	3.02	3.06	↑$0.04 (1.32%)	2.97	3.08	62.29K
2025-04-30	2.91	3.01	↑$0.10 (3.44%)	2.87	3.07	66.43K
2025-04-29	3.02	3.00	↓$0.02 (-0.66%)	2.95	3.05	42.25K
2025-04-28	2.93	3.03	↑$0.10 (3.41%)	2.88	3.03	73.41K
2025-04-25	2.85	2.92	↑$0.07 (2.46%)	2.81	2.93	63.68K
2025-04-24	2.96	2.88	↓$0.08 (-2.70%)	2.86	3.01	51.62K
2025-04-23	3.00	2.96	↓$0.04 (-1.33%)	2.86	3.00	55.72K
2025-04-22	2.73	2.87	↑$0.14 (5.13%)	2.73	2.88	35.60K
2025-04-21	2.70	2.79	↑$0.09 (3.33%)	2.69	2.81	52.52K
2025-04-17	2.70	2.78	↑$0.08 (2.96%)	2.62	2.79	69.13K
2025-04-16	2.76	2.70	↓$0.06 (-2.17%)	2.62	2.83	112.36K
2025-04-15	2.65	2.77	↑$0.12 (4.34%)	2.65	2.81	31.94K
2025-04-14	2.99	2.67	↓$0.32 (-10.70%)	2.57	2.99	307.03K
2025-04-11	2.91	2.96	↑$0.05 (1.72%)	2.72	2.97	62.78K
2025-04-10	2.89	2.85	↓$0.04 (-1.38%)	2.71	2.90	53.96K
2025-04-09	2.70	3.03	↑$0.33 (12.22%)	2.63	3.13	93.77K
2025-04-08	2.92	2.71	↓$0.21 (-7.19%)	2.66	2.93	103.80K
2025-04-07	2.72	2.77	↑$0.05 (1.84%)	2.60	2.91	97.64K
2025-04-04	2.72	2.80	↑$0.08 (2.94%)	2.72	2.82	89.01K
2025-04-03	3.00	2.83	↓$0.17 (-5.67%)	2.75	3.00	72.90K
2025-04-02	2.99	3.20	↑$0.21 (7.02%)	2.93	3.22	72.56K
2025-04-01	2.96	3.03	↑$0.07 (2.36%)	2.93	3.04	28.50K
2025-03-31	2.91	2.99	↑$0.08 (2.75%)	2.85	3.11	95.19K