ONE Group Hospitality Inc... (STKS)
NASDAQ: STKS
· Real-Time Price · USD
2.45
-0.15 (-5.77%)
At close: Oct 03, 2025, 3:59 PM
2.41
-1.63%
After-hours: Oct 03, 2025, 05:39 PM EDT
STKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.60 | 2.68 | 2.34 | 2.45 | 2.45 | -5.77% | 209,493 |
| 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 |
| Sep 25, 2025 | 2.42 | 2.51 | 2.36 | 2.36 | 2.36 | -2.07% | 56,000 |
| Sep 24, 2025 | 2.40 | 2.61 | 2.40 | 2.41 | 2.41 | 1.26% | 28,600 |
| Sep 23, 2025 | 2.53 | 2.61 | 2.31 | 2.38 | 2.38 | -5.18% | 151,739 |
| Sep 22, 2025 | 2.50 | 2.57 | 2.49 | 2.51 | 2.51 | 1.62% | 52,734 |
| Sep 19, 2025 | 2.60 | 2.66 | 2.47 | 2.47 | 2.47 | -5.36% | 161,833 |
| Sep 18, 2025 | 2.49 | 2.63 | 2.47 | 2.61 | 2.61 | 5.67% | 60,000 |
| Sep 17, 2025 | 2.59 | 2.64 | 2.44 | 2.47 | 2.47 | -4.26% | 127,367 |
| Sep 16, 2025 | 2.64 | 2.71 | 2.55 | 2.58 | 2.58 | -2.27% | 46,059 |
| Sep 15, 2025 | 2.62 | 2.68 | 2.56 | 2.64 | 2.64 | 0.76% | 58,800 |
| Sep 12, 2025 | 2.69 | 2.69 | 2.43 | 2.62 | 2.62 | -1.87% | 126,530 |
| Sep 11, 2025 | 2.64 | 2.73 | 2.64 | 2.67 | 2.67 | 0.38% | 49,340 |
| Sep 10, 2025 | 2.71 | 2.74 | 2.65 | 2.66 | 2.66 | -1.85% | 55,243 |
| Sep 9, 2025 | 2.74 | 2.75 | 2.66 | 2.71 | 2.71 | -0.37% | 176,299 |
| Sep 8, 2025 | 2.75 | 2.77 | 2.65 | 2.72 | 2.72 | -1.09% | 24,200 |
Page 1 of 136