One Group Hospitality Inc (STKS) Historical Stock Data
2.96 ↑0.06 (2.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STKS is down -0.21% a day on average. There have been 13 days where One Group Hospitality Inc closed green and 17 days where STKS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 2.99 | 2.90 | ↓$0.09 (-3.01%) | 2.89 | 3.04 | 82.17K |
| 2024-12-30 | 2.89 | 2.94 | ↑$0.05 (1.73%) | 2.78 | 2.99 | 440.52K |
| 2024-12-27 | 2.89 | 2.91 | ↑$0.02 (0.69%) | 2.80 | 2.95 | 104.50K |
| 2024-12-26 | 2.88 | 2.93 | ↑$0.05 (1.74%) | 2.77 | 2.95 | 115.25K |
| 2024-12-24 | 2.86 | 2.85 | ↓$0.01 (-0.35%) | 2.81 | 2.87 | 17.67K |
| 2024-12-23 | 2.84 | 2.86 | ↑$0.02 (0.70%) | 2.79 | 2.87 | 74.22K |
| 2024-12-20 | 2.68 | 2.82 | ↑$0.14 (5.22%) | 2.68 | 2.87 | 321.09K |
| 2024-12-19 | 2.80 | 2.75 | ↓$0.05 (-1.79%) | 2.74 | 2.87 | 120.85K |
| 2024-12-18 | 2.95 | 2.75 | ↓$0.20 (-6.78%) | 2.72 | 3.02 | 106.53K |
| 2024-12-17 | 2.96 | 2.91 | ↓$0.05 (-1.69%) | 2.87 | 2.97 | 73.64K |
| 2024-12-16 | 3.00 | 2.96 | ↓$0.04 (-1.33%) | 2.92 | 3.07 | 145.16K |
| 2024-12-13 | 3.06 | 3.00 | ↓$0.06 (-1.96%) | 2.83 | 3.10 | 365.32K |
| 2024-12-12 | 3.19 | 3.07 | ↓$0.12 (-3.76%) | 2.96 | 3.26 | 87.14K |
| 2024-12-11 | 3.22 | 3.22 | ↑$0.00 (0.00%) | 3.13 | 3.53 | 213.43K |
| 2024-12-10 | 3.23 | 3.19 | ↓$0.04 (-1.24%) | 3.13 | 3.52 | 134.38K |
| 2024-12-09 | 3.34 | 3.22 | ↓$0.12 (-3.59%) | 3.22 | 3.43 | 200.54K |
| 2024-12-06 | 3.33 | 3.35 | ↑$0.02 (0.60%) | 3.26 | 3.40 | 96.26K |
| 2024-12-05 | 3.36 | 3.33 | ↓$0.03 (-0.89%) | 3.33 | 3.51 | 163.19K |
| 2024-12-04 | 3.44 | 3.41 | ↓$0.03 (-0.87%) | 3.35 | 3.51 | 82.25K |
| 2024-12-03 | 3.45 | 3.41 | ↓$0.04 (-1.16%) | 3.39 | 3.52 | 87.03K |
| 2024-12-02 | 3.51 | 3.50 | ↓$0.01 (-0.28%) | 3.41 | 3.55 | 52.55K |
| 2024-11-29 | 3.45 | 3.53 | ↑$0.08 (2.32%) | 3.40 | 3.56 | 33.92K |
| 2024-11-27 | 3.40 | 3.39 | ↓$0.01 (-0.29%) | 3.32 | 3.48 | 73.64K |
| 2024-11-26 | 3.51 | 3.37 | ↓$0.14 (-3.99%) | 3.28 | 3.64 | 384.86K |
| 2024-11-25 | 3.51 | 3.53 | ↑$0.02 (0.57%) | 3.51 | 3.77 | 245.87K |
| 2024-11-22 | 3.34 | 3.43 | ↑$0.09 (2.69%) | 3.29 | 3.44 | 140.20K |
| 2024-11-21 | 3.13 | 3.30 | ↑$0.17 (5.43%) | 3.11 | 3.33 | 154.13K |
| 2024-11-20 | 3.01 | 3.09 | ↑$0.08 (2.66%) | 3.00 | 3.14 | 80.92K |
| 2024-11-19 | 2.92 | 3.03 | ↑$0.11 (3.77%) | 2.91 | 3.05 | 97.22K |
| 2024-11-18 | 3.02 | 2.98 | ↓$0.04 (-1.32%) | 2.97 | 3.10 | 65.73K |
Create an account or log in to view more rows.
$STKS Holding.
$STKS wtf is that dump
$STKS weak
$STKS Price target here?
$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!!!