NASDAQ : STKS
The ONE Group Hospitality, Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 1.1 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 34.86M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The ONE Group Hospitality, Inc. (STKS) closed at 1.17 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.11 | 1.235 | 1.11 | 1.17 | 8,825 | +6.36% |
| 2026-10-30 | 1.185 | 1.185 | 1.1 | 1.1 | 8,352 | +0.00% |
| 2026-10-29 | 1.13 | 1.135 | 1.09 | 1.1 | 16,463 | -3.93% |
| 2026-10-28 | 1.1 | 1.15 | 1.1 | 1.145 | 4,170 | +2.23% |
| 2026-10-27 | 1.168 | 1.168 | 1.1 | 1.12 | 8,428 | -3.45% |
| 2026-10-26 | 1.18 | 1.2 | 1.132 | 1.16 | 26,574 | +3.57% |
| 2026-10-23 | 1.11 | 1.229 | 1.1 | 1.12 | 5,215 | +0.00% |
| 2026-10-22 | 1.09 | 1.165 | 1.09 | 1.12 | 16,675 | +0.00% |
| 2026-10-21 | 1.08 | 1.283 | 1.072 | 1.12 | 17,651 | +1.82% |
| 2026-10-20 | 1.12 | 1.21 | 1.085 | 1.1 | 83,213 | -0.90% |
| 2026-10-19 | 1.18 | 1.19 | 1.105 | 1.11 | 55,187 | -8.26% |
| 2026-10-16 | 1.39 | 1.39 | 1.19 | 1.21 | 38,782 | -14.18% |
| 2026-10-15 | 1.5 | 1.5 | 1.37 | 1.41 | 37,178 | +0.00% |
| 2026-10-14 | 1.485 | 1.575 | 1.4 | 1.41 | 39,587 | -6.00% |
| 2026-10-13 | 1.551 | 1.551 | 1.46 | 1.5 | 24,299 | -2.60% |
| 2026-10-12 | 1.54 | 1.58 | 1.51 | 1.54 | 5,923 | +2.67% |
| 2026-10-09 | 1.5 | 1.52 | 1.5 | 1.5 | 2,347 | -1.32% |
| 2026-10-08 | 1.5 | 1.54 | 1.5 | 1.52 | 34,116 | +1.33% |
| 2026-10-07 | 1.52 | 1.595 | 1.5 | 1.5 | 18,034 | -3.23% |
| 2026-10-06 | 1.54 | 1.61 | 1.539 | 1.55 | 47,778 | +0.65% |
| 2026-10-05 | 1.55 | 1.66 | 1.54 | 1.54 | 21,587 | -1.28% |
| 2026-10-02 | 1.645 | 1.645 | 1.56 | 1.56 | 9,680 | +1.30% |
| 2026-10-01 | 1.55 | 1.6 | 1.54 | 1.54 | 32,287 | -3.75% |
| 2026-09-30 | 1.66 | 1.66 | 1.6 | 1.6 | 7,286 | -4.19% |
| 2026-09-29 | 1.67 | 1.71 | 1.595 | 1.67 | 15,692 | +0.00% |
| 2026-09-28 | 1.64 | 1.69 | 1.59 | 1.67 | 17,804 | +1.83% |
| 2026-09-25 | 1.66 | 1.68 | 1.57 | 1.64 | 14,784 | +0.61% |
| 2026-09-24 | 1.64 | 1.64 | 1.61 | 1.63 | 5,907 | -0.61% |
| 2026-09-23 | 1.62 | 1.64 | 1.615 | 1.64 | 3,010 | +0.00% |
| 2026-09-22 | 1.66 | 1.67 | 1.62 | 1.64 | 14,693 | -1.80% |
| 2026-09-21 | 1.69 | 1.69 | 1.6 | 1.67 | 19,294 | +1.21% |
| 2026-09-18 | 1.62 | 1.71 | 1.589 | 1.65 | 45,970 | +1.85% |
| 2026-09-17 | 1.55 | 1.68 | 1.55 | 1.62 | 26,743 | +5.88% |
| 2026-09-16 | 1.59 | 1.59 | 1.5 | 1.53 | 17,995 | -3.77% |
| 2026-09-15 | 1.59 | 1.59 | 1.57 | 1.59 | 13,293 | +0.63% |
| 2026-09-14 | 1.57 | 1.615 | 1.57 | 1.58 | 6,850 | -0.63% |
| 2026-09-11 | 1.57 | 1.6 | 1.5 | 1.59 | 37,350 | +1.92% |
| 2026-09-10 | 1.62 | 1.625 | 1.55 | 1.56 | 103,823 | -3.70% |
| 2026-09-09 | 1.64 | 1.65 | 1.62 | 1.62 | 15,350 | +0.00% |
| 2026-09-08 | 1.65 | 1.66 | 1.62 | 1.62 | 27,261 | -0.61% |
| 2026-09-04 | 1.64 | 1.65 | 1.62 | 1.63 | 3,886 | -0.61% |
| 2026-09-03 | 1.655 | 1.66 | 1.623 | 1.64 | 30,784 | -0.61% |
| 2026-09-02 | 1.66 | 1.68 | 1.65 | 1.65 | 21,015 | +0.00% |
| 2026-09-01 | 1.67 | 1.68 | 1.65 | 1.65 | 9,403 | -1.79% |
| 2026-08-31 | 1.67 | 1.7 | 1.66 | 1.68 | 23,447 | +0.60% |
| 2026-08-28 | 1.66 | 1.72 | 1.66 | 1.67 | 8,071 | +0.60% |
| 2026-08-27 | 1.682 | 1.73 | 1.66 | 1.66 | 10,873 | +0.61% |
| 2026-08-26 | 1.65 | 1.695 | 1.65 | 1.65 | 11,233 | -0.60% |
| 2026-08-25 | 1.65 | 1.69 | 1.65 | 1.66 | 9,674 | +0.61% |
| 2026-08-24 | 1.66 | 1.69 | 1.64 | 1.65 | 10,791 | -1.20% |
| 2026-08-21 | 1.65 | 1.69 | 1.63 | 1.67 | 10,525 | +1.83% |
| 2026-08-20 | 1.745 | 1.795 | 1.625 | 1.64 | 51,394 | -1.80% |
| 2026-08-19 | 1.69 | 1.71 | 1.67 | 1.67 | 26,911 | -1.18% |
| 2026-08-18 | 1.75 | 1.8 | 1.69 | 1.69 | 28,160 | -4.52% |
| 2026-08-17 | 1.79 | 1.82 | 1.77 | 1.77 | 41,694 | -3.28% |
| 2026-08-14 | 1.8 | 1.846 | 1.8 | 1.83 | 3,721 | +1.67% |
| 2026-08-13 | 1.76 | 1.8 | 1.76 | 1.8 | 30,614 | +0.56% |
| 2026-08-12 | 1.77 | 1.854 | 1.77 | 1.79 | 10,465 | +0.00% |
| 2026-08-11 | 1.77 | 1.85 | 1.77 | 1.79 | 15,990 | +0.00% |
| 2026-08-10 | 1.73 | 1.8 | 1.73 | 1.79 | 20,441 | +6.55% |
| 2026-08-07 | 1.72 | 1.83 | 1.67 | 1.68 | 30,796 | -2.33% |
| 2026-08-06 | 1.7 | 1.8 | 1.68 | 1.72 | 39,658 | -3.37% |
| 2026-08-05 | 1.84 | 1.84 | 1.74 | 1.78 | 31,164 | +1.71% |
| 2026-08-04 | 1.73 | 1.89 | 1.73 | 1.75 | 35,951 | +1.16% |
| 2026-08-03 | 1.78 | 1.83 | 1.73 | 1.73 | 33,489 | -2.81% |
| 2026-07-31 | 1.77 | 1.82 | 1.77 | 1.78 | 5,859 | -0.56% |
| 2026-07-30 | 1.798 | 1.82 | 1.78 | 1.79 | 12,314 | +1.13% |
| 2026-07-29 | 1.75 | 1.82 | 1.75 | 1.77 | 14,030 | +0.57% |
| 2026-07-28 | 1.855 | 1.885 | 1.75 | 1.76 | 15,201 | -4.35% |
| 2026-07-27 | 1.82 | 1.88 | 1.76 | 1.84 | 4,711 | +1.66% |
| 2026-07-24 | 1.75 | 1.875 | 1.75 | 1.81 | 9,570 | +2.26% |
| 2026-07-23 | 1.74 | 1.87 | 1.739 | 1.77 | 14,359 | -1.12% |
| 2026-07-22 | 1.8 | 1.812 | 1.75 | 1.79 | 22,114 | -1.10% |
| 2026-07-21 | 1.83 | 1.91 | 1.81 | 1.81 | 10,942 | -1.63% |
| 2026-07-20 | 1.84 | 1.974 | 1.835 | 1.84 | 10,316 | -0.81% |
| 2026-07-17 | 1.9 | 1.9 | 1.855 | 1.855 | 8,132 | -2.37% |
| 2026-07-16 | 1.998 | 2 | 1.9 | 1.9 | 8,057 | -5.47% |
| 2026-07-15 | 1.93 | 2.01 | 1.93 | 2.01 | 15,029 | +3.61% |
| 2026-07-14 | 1.95 | 2 | 1.9 | 1.94 | 24,990 | -0.51% |
| 2026-07-13 | 1.97 | 2.022 | 1.95 | 1.95 | 15,221 | -2.74% |
| 2026-07-10 | 1.88 | 2.15 | 1.88 | 2.005 | 12,808 | +6.08% |
| 2026-07-09 | 1.84 | 1.917 | 1.84 | 1.89 | 7,720 | +2.16% |
| 2026-07-08 | 1.9 | 1.9 | 1.8 | 1.85 | 19,658 | -2.12% |
| 2026-07-07 | 1.89 | 1.96 | 1.89 | 1.89 | 3,388 | -0.53% |
| 2026-07-06 | 1.96 | 1.98 | 1.81 | 1.9 | 19,211 | -3.55% |
| 2026-07-02 | 2 | 2.05 | 1.94 | 1.97 | 15,942 | +0.51% |
| 2026-07-01 | 1.99 | 2.11 | 1.96 | 1.96 | 27,606 | -2.49% |
| 2026-06-30 | 2.03 | 2.148 | 1.92 | 2.01 | 55,357 | -2.43% |
| 2026-06-29 | 1.97 | 2.06 | 1.97 | 2.06 | 23,800 | +3.52% |
| 2026-06-26 | 1.79 | 1.99 | 1.79 | 1.99 | 35,604 | +9.34% |
| 2026-06-25 | 1.85 | 1.89 | 1.815 | 1.82 | 14,614 | -3.19% |
| 2026-06-24 | 1.87 | 1.895 | 1.835 | 1.88 | 15,373 | +1.62% |
| 2026-06-23 | 1.83 | 1.87 | 1.82 | 1.85 | 12,207 | +2.78% |
| 2026-06-22 | 1.92 | 1.99 | 1.8 | 1.8 | 21,572 | -6.25% |
| 2026-06-18 | 1.87 | 1.937 | 1.85 | 1.92 | 46,585 | +3.78% |
| 2026-06-17 | 1.87 | 1.885 | 1.85 | 1.85 | 15,755 | +1.09% |
| 2026-06-16 | 1.86 | 1.95 | 1.82 | 1.83 | 30,778 | -1.61% |
| 2026-06-15 | 1.9 | 2 | 1.8 | 1.86 | 70,200 | +1.09% |
| 2026-06-12 | 1.94 | 1.94 | 1.84 | 1.84 | 20,815 | -5.15% |
| 2026-06-11 | 1.96 | 1.96 | 1.83 | 1.94 | 6,659 | +4.86% |
| 2026-06-10 | 1.81 | 1.92 | 1.81 | 1.85 | 8,490 | +3.93% |
| 2026-06-09 | 1.83 | 1.9 | 1.78 | 1.78 | 13,293 | -1.11% |
| 2026-06-08 | 1.83 | 1.86 | 1.8 | 1.8 | 10,211 | -2.17% |
| 2026-06-05 | 1.87 | 1.87 | 1.77 | 1.84 | 30,232 | +1.38% |
| 2026-06-04 | 1.93 | 1.93 | 1.805 | 1.815 | 23,290 | -1.89% |
| 2026-06-03 | 1.92 | 1.92 | 1.75 | 1.85 | 15,573 | -1.60% |
| 2026-06-02 | 2.06 | 2.073 | 1.88 | 1.88 | 40,088 | -7.84% |
| 2026-06-01 | 2 | 2.07 | 1.924 | 2.04 | 99,725 | +1.75% |
| 2026-05-29 | 2.02 | 2.02 | 1.931 | 2.005 | 49,440 | -0.74% |
| 2026-05-28 | 2.01 | 2.076 | 1.96 | 2.02 | 12,549 | +1.51% |
| 2026-05-27 | 1.99 | 1.99 | 1.93 | 1.99 | 11,372 | +1.53% |
| 2026-05-26 | 1.99 | 2.03 | 1.915 | 1.96 | 60,543 | -0.51% |
| 2026-05-22 | 1.897 | 1.97 | 1.892 | 1.97 | 3,954 | +0.00% |
| 2026-05-21 | 1.89 | 1.97 | 1.87 | 1.97 | 52,403 | +3.68% |
| 2026-05-20 | 1.91 | 1.915 | 1.85 | 1.9 | 17,062 | +2.70% |
| 2026-05-19 | 1.98 | 1.98 | 1.85 | 1.85 | 10,658 | -6.57% |
| 2026-05-18 | 1.95 | 2.01 | 1.95 | 1.98 | 22,756 | +3.13% |
| 2026-05-15 | 1.88 | 1.965 | 1.86 | 1.92 | 27,268 | +1.05% |
| 2026-05-14 | 1.92 | 1.92 | 1.89 | 1.9 | 12,230 | +0.53% |
| 2026-05-13 | 2.1 | 2.107 | 1.885 | 1.89 | 28,097 | -7.80% |