The ONE Group Hospitality, Inc. STKS
1.11 USD +0.05 (+4.72%)
Regular-session close
1.10 -0.01 -0.90%
After hours · Nov 13, 4:18 PM ET
1.08 Day range 1.22
0.98 52-week range 2.56
- YTD
- -36.57%
- 1 year
- -39.67%
STKS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.08 | 1.22 | 1.08 | 1.11 | +0.05 | +4.72% | 25,350 |
| Nov 12, 2026 | 1.00 | 1.37 | 0.99 | 1.06 | +0.04 | +3.92% | 153,000 |
| Nov 11, 2026 | 0.97 | 1.12 | 0.97 | 1.02 | +0.04 | +4.08% | 16,500 |
| Nov 10, 2026 | 1.00 | 1.10 | 0.98 | 0.98 | -0.03 | -2.97% | 122,200 |
| Nov 9, 2026 | 1.19 | 1.19 | 1.00 | 1.01 | -0.17 | -14.41% | 131,000 |
| Nov 6, 2026 | 1.11 | 1.20 | 1.10 | 1.18 | +0.05 | +4.42% | 27,000 |
| Nov 5, 2026 | 1.14 | 1.25 | 1.09 | 1.13 | -0.04 | -3.42% | 38,700 |
| Nov 4, 2026 | 1.22 | 1.23 | 1.13 | 1.17 | -0.01 | -0.85% | 56,400 |
| Nov 3, 2026 | 1.17 | 1.33 | 1.17 | 1.18 | +0.01 | +0.85% | 19,400 |
| Nov 2, 2026 | 1.11 | 1.24 | 1.11 | 1.17 | +0.07 | +6.36% | 8,800 |
| Oct 30, 2026 | 1.18 | 1.18 | 1.10 | 1.10 | 0.00 | 0.00% | 8,300 |
| Oct 29, 2026 | 1.13 | 1.13 | 1.09 | 1.10 | -0.04 | -3.51% | 16,500 |
| Oct 28, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | +0.02 | +1.79% | 4,200 |
| Oct 27, 2026 | 1.17 | 1.17 | 1.10 | 1.12 | -0.04 | -3.45% | 8,400 |
| Oct 26, 2026 | 1.18 | 1.20 | 1.13 | 1.16 | +0.04 | +3.57% | 26,600 |
| Oct 23, 2026 | 1.11 | 1.23 | 1.10 | 1.12 | 0.00 | 0.00% | 5,200 |
| Oct 22, 2026 | 1.09 | 1.16 | 1.09 | 1.12 | 0.00 | 0.00% | 16,700 |
| Oct 21, 2026 | 1.08 | 1.28 | 1.07 | 1.12 | +0.02 | +1.82% | 17,300 |
| Oct 20, 2026 | 1.12 | 1.21 | 1.09 | 1.10 | -0.01 | -0.90% | 83,200 |
| Oct 19, 2026 | 1.18 | 1.19 | 1.11 | 1.11 | -0.10 | -8.26% | 55,200 |
| Oct 16, 2026 | 1.39 | 1.39 | 1.19 | 1.21 | -0.20 | -14.18% | 38,800 |
| Oct 15, 2026 | 1.50 | 1.50 | 1.37 | 1.41 | 0.00 | 0.00% | 37,200 |
| Oct 14, 2026 | 1.49 | 1.58 | 1.40 | 1.41 | -0.09 | -6.00% | 39,600 |
| Oct 13, 2026 | 1.55 | 1.55 | 1.46 | 1.50 | -0.04 | -2.60% | 24,100 |
| Oct 12, 2026 | 1.54 | 1.58 | 1.51 | 1.54 | +0.04 | +2.67% | 5,900 |
| Oct 9, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | -0.02 | -1.32% | 2,300 |
| Oct 8, 2026 | 1.50 | 1.54 | 1.50 | 1.52 | +0.02 | +1.33% | 34,100 |
| Oct 7, 2026 | 1.52 | 1.60 | 1.50 | 1.50 | -0.05 | -3.23% | 18,000 |
| Oct 6, 2026 | 1.54 | 1.61 | 1.54 | 1.55 | +0.01 | +0.65% | 47,800 |
| Oct 5, 2026 | 1.55 | 1.66 | 1.54 | 1.54 | -0.02 | -1.28% | 21,600 |
| Oct 2, 2026 | 1.64 | 1.64 | 1.56 | 1.56 | +0.02 | +1.30% | 9,700 |
| Oct 1, 2026 | 1.55 | 1.60 | 1.54 | 1.54 | -0.06 | -3.75% | 32,300 |
| Sep 30, 2026 | 1.66 | 1.66 | 1.60 | 1.60 | -0.07 | -4.19% | 7,300 |
| Sep 29, 2026 | 1.67 | 1.71 | 1.60 | 1.67 | 0.00 | 0.00% | 15,500 |
| Sep 28, 2026 | 1.64 | 1.69 | 1.59 | 1.67 | +0.03 | +1.83% | 17,800 |
| Sep 25, 2026 | 1.66 | 1.68 | 1.57 | 1.64 | +0.01 | +0.61% | 14,800 |
| Sep 24, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | -0.01 | -0.61% | 5,900 |
| Sep 23, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 0.00 | 0.00% | 3,000 |
| Sep 22, 2026 | 1.66 | 1.67 | 1.62 | 1.64 | -0.03 | -1.80% | 14,700 |
| Sep 21, 2026 | 1.69 | 1.69 | 1.60 | 1.67 | +0.02 | +1.21% | 19,300 |
| Sep 18, 2026 | 1.62 | 1.71 | 1.59 | 1.65 | +0.03 | +1.85% | 46,000 |
| Sep 17, 2026 | 1.55 | 1.68 | 1.55 | 1.62 | +0.09 | +5.88% | 26,700 |
| Sep 16, 2026 | 1.59 | 1.59 | 1.50 | 1.53 | -0.06 | -3.77% | 18,000 |
| Sep 15, 2026 | 1.59 | 1.59 | 1.57 | 1.59 | +0.01 | +0.63% | 13,300 |
| Sep 14, 2026 | 1.57 | 1.62 | 1.57 | 1.58 | -0.01 | -0.63% | 6,800 |
| Sep 11, 2026 | 1.57 | 1.60 | 1.50 | 1.59 | +0.03 | +1.92% | 37,300 |
| Sep 10, 2026 | 1.62 | 1.63 | 1.55 | 1.56 | -0.06 | -3.70% | 103,800 |
| Sep 9, 2026 | 1.64 | 1.65 | 1.62 | 1.62 | 0.00 | 0.00% | 15,300 |
| Sep 8, 2026 | 1.65 | 1.66 | 1.62 | 1.62 | -0.01 | -0.61% | 27,300 |
| Sep 4, 2026 | 1.64 | 1.65 | 1.62 | 1.63 | -0.01 | -0.61% | 3,900 |
| Sep 3, 2026 | 1.65 | 1.66 | 1.62 | 1.64 | -0.01 | -0.61% | 30,800 |
| Sep 2, 2026 | 1.66 | 1.68 | 1.65 | 1.65 | 0.00 | 0.00% | 21,000 |
| Sep 1, 2026 | 1.67 | 1.68 | 1.65 | 1.65 | -0.03 | -1.79% | 9,400 |
| Aug 31, 2026 | 1.67 | 1.70 | 1.66 | 1.68 | +0.01 | +0.60% | 23,400 |
| Aug 28, 2026 | 1.66 | 1.72 | 1.66 | 1.67 | +0.01 | +0.60% | 8,100 |
| Aug 27, 2026 | 1.68 | 1.73 | 1.66 | 1.66 | +0.01 | +0.61% | 10,900 |
| Aug 26, 2026 | 1.65 | 1.70 | 1.65 | 1.65 | -0.01 | -0.60% | 11,200 |
| Aug 25, 2026 | 1.65 | 1.69 | 1.65 | 1.66 | +0.01 | +0.61% | 9,700 |
| Aug 24, 2026 | 1.66 | 1.69 | 1.64 | 1.65 | -0.02 | -1.20% | 10,800 |
| Aug 21, 2026 | 1.65 | 1.69 | 1.63 | 1.67 | +0.03 | +1.83% | 10,500 |
| Aug 20, 2026 | 1.75 | 1.79 | 1.63 | 1.64 | -0.03 | -1.80% | 51,100 |
| Aug 19, 2026 | 1.69 | 1.71 | 1.67 | 1.67 | -0.02 | -1.18% | 26,900 |
| Aug 18, 2026 | 1.75 | 1.80 | 1.69 | 1.69 | -0.08 | -4.52% | 28,200 |
| Aug 17, 2026 | 1.79 | 1.82 | 1.77 | 1.77 | -0.06 | -3.28% | 41,700 |
| Aug 14, 2026 | 1.80 | 1.85 | 1.80 | 1.83 | +0.03 | +1.67% | 3,700 |
65 days, newest first. Daily bars as drawn on the STKS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.