MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
STKS — The ONE Group Hospitality, Inc. Common Stock
NasdaqThe ONE Group Hospitality, Inc. Common Stock
$1.52
+0.02(+1.33%)
- O
- 1.50
- H
- 1.54
- L
- 1.50
- V
- 34.11K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$1.52
Period Return-49.83%
Period High$5.26
Period Low$1.50
Avg Daily Volume66.7K
Total Trading Days365
STKS — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $1.50 | $1.54 | $1.50 | $1.52 | +$0.02 | +1.33% | 34,115 | $1.51 | $1.50 $1.54 |
| Oct 7, 2026 | $1.52 | $1.60 | $1.50 | $1.50 | $-0.05 | -3.23% | 18,034 | $1.52 | $1.50 $1.60 |
| Oct 6, 2026 | $1.54 | $1.61 | $1.54 | $1.55 | +$0.01 | +0.65% | 47,779 | $1.56 | $1.54 $1.61 |
| Oct 5, 2026 | $1.55 | $1.66 | $1.54 | $1.54 | $-0.02 | -1.28% | 21,588 | $1.58 | $1.54 $1.66 |
| Oct 2, 2026 | $1.65 | $1.65 | $1.56 | $1.56 | +$0.02 | +1.30% | 9,681 | $1.59 | $1.56 $1.65 |
| Oct 1, 2026 | $1.55 | $1.60 | $1.54 | $1.54 | $-0.06 | -3.75% | 32,288 | $1.56 | $1.54 $1.60 |
| Sep 30, 2026 | $1.66 | $1.66 | $1.60 | $1.60 | $-0.07 | -4.19% | 7,287 | $1.62 | $1.60 $1.66 |
| Sep 29, 2026 | $1.67 | $1.71 | $1.59 | $1.67 | +$0.00 | +0.00% | 15,693 | $1.67 | $1.59 $1.71 |
| Sep 28, 2026 | $1.64 | $1.69 | $1.59 | $1.67 | +$0.03 | +1.83% | 17,804 | $1.65 | $1.59 $1.69 |
| Sep 25, 2026 | $1.66 | $1.68 | $1.57 | $1.64 | +$0.01 | +0.61% | 14,784 | $1.62 | $1.57 $1.68 |
| Sep 24, 2026 | $1.64 | $1.64 | $1.61 | $1.63 | $-0.01 | -0.61% | 5,907 | $1.63 | $1.61 $1.64 |
| Sep 23, 2026 | $1.62 | $1.64 | $1.62 | $1.64 | +$0.00 | +0.00% | 3,010 | $1.63 | $1.62 $1.64 |
| Sep 22, 2026 | $1.66 | $1.67 | $1.62 | $1.64 | $-0.03 | -1.80% | 14,694 | $1.65 | $1.62 $1.67 |
| Sep 21, 2026 | $1.69 | $1.69 | $1.60 | $1.67 | +$0.02 | +1.21% | 19,295 | $1.65 | $1.60 $1.69 |
| Sep 18, 2026 | $1.62 | $1.71 | $1.59 | $1.65 | +$0.03 | +1.85% | 45,971 | $1.65 | $1.59 $1.71 |
| Sep 17, 2026 | $1.55 | $1.68 | $1.55 | $1.62 | +$0.09 | +5.88% | 26,744 | $1.63 | $1.55 $1.68 |
| Sep 16, 2026 | $1.59 | $1.59 | $1.50 | $1.53 | $-0.06 | -3.77% | 17,995 | $1.54 | $1.50 $1.59 |
| Sep 15, 2026 | $1.59 | $1.59 | $1.57 | $1.59 | +$0.01 | +0.63% | 13,292 | $1.58 | $1.57 $1.59 |
| Sep 14, 2026 | $1.57 | $1.62 | $1.57 | $1.58 | $-0.01 | -0.63% | 6,847 | $1.59 | $1.57 $1.62 |
| Sep 11, 2026 | $1.57 | $1.60 | $1.50 | $1.59 | +$0.03 | +1.92% | 37,350 | $1.54 | $1.50 $1.60 |
| Sep 10, 2026 | $1.62 | $1.63 | $1.55 | $1.56 | $-0.06 | -3.70% | 103,823 | $1.59 | $1.55 $1.63 |
| Sep 9, 2026 | $1.64 | $1.65 | $1.62 | $1.62 | +$0.00 | +0.00% | 15,350 | $1.63 | $1.62 $1.65 |
| Sep 8, 2026 | $1.65 | $1.66 | $1.62 | $1.62 | $-0.01 | -0.61% | 27,262 | $1.65 | $1.62 $1.66 |
| Sep 4, 2026 | $1.64 | $1.65 | $1.62 | $1.63 | $-0.01 | -0.61% | 3,886 | $1.63 | $1.62 $1.65 |
| Sep 3, 2026 | $1.66 | $1.66 | $1.62 | $1.64 | $-0.01 | -0.61% | 30,784 | $1.64 | $1.62 $1.66 |
| Sep 2, 2026 | $1.66 | $1.68 | $1.65 | $1.65 | +$0.00 | +0.00% | 21,003 | $1.66 | $1.65 $1.68 |
| Sep 1, 2026 | $1.67 | $1.68 | $1.65 | $1.65 | $-0.03 | -1.79% | 9,403 | $1.67 | $1.65 $1.68 |
| Aug 31, 2026 | $1.67 | $1.70 | $1.66 | $1.68 | +$0.01 | +0.60% | 23,447 | $1.68 | $1.66 $1.70 |
| Aug 28, 2026 | $1.66 | $1.72 | $1.66 | $1.67 | +$0.01 | +0.60% | 8,071 | $1.68 | $1.66 $1.72 |
| Aug 27, 2026 | $1.68 | $1.73 | $1.66 | $1.66 | +$0.01 | +0.61% | 10,873 | $1.68 | $1.66 $1.73 |