Free Trial

ONE Group Hospitality (STKS) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free STKS Stock Alerts
$4.63
-0.17 (-3.54%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

ONE Group Hospitality Stock Price Performance

5 Day
Performance
-9.39%
1 Month
Performance
-20.31%
3 Month
Performance
+15.17%
6 Month
Performance
+5.23%
Year-To-Date
Performance
-24.35%
1 Year
Performance
-30.17%
Receive STKS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ONE Group Hospitality and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

STKS Stock Chart for Thursday, May, 9, 2024

STKS Chart by TradingView

ONE Group Hospitality Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$4.80$4.63
-3.54%		$4.80$4.36282,857 shs$144.97 million
05/07/2024$4.85$4.80
-1.03%		$5.00$4.62491,603 shs$150.29 million
05/06/2024$5.11$4.85
-5.09%		$5.22$4.79226,032 shs$151.85 million
05/03/2024$5.11$5.11$5.37$5.0898,295 shs$159.99 million
05/02/2024$5.14$5.11
-0.58%		$5.23$5.0176,446 shs$159.99 million
05/01/2024$5.36$5.14
-4.10%		$5.35$5.08156,120 shs$160.93 million
04/30/2024$5.59$5.36
-4.11%		$5.64$5.34138,839 shs$167.82 million
04/29/2024$5.21$5.59
+7.29%		$5.62$5.21355,187 shs$175.01 million
04/26/2024$5.12$5.21
+1.76%		$5.23$5.0959,948 shs$163.13 million
04/25/2024$5.33$5.12
-3.94%		$5.36$5.0659,730 shs$160.31 million
04/24/2024$5.46$5.33
-2.38%		$5.43$5.1777,095 shs$166.88 million
04/23/2024$5.22$5.46
+4.60%		$5.66$5.20176,899 shs$170.95 million
04/22/2024$5.19$5.22
+0.58%		$5.32$5.09172,406 shs$163.44 million
04/19/2024$5.27$5.19
-1.52%		$5.33$5.13130,267 shs$162.50 million
04/18/2024$5.30$5.27
-0.57%		$5.44$5.21149,757 shs$165.00 million
04/17/2024$5.43$5.30
-2.39%		$5.49$5.29114,344 shs$165.94 million
04/16/2024$5.29$5.43
+2.65%		$5.49$5.06136,103 shs$170.01 million
04/15/2024$5.45$5.29
-2.94%		$5.42$5.08174,740 shs$165.61 million
04/12/2024$5.68$5.45
-4.05%		$5.97$5.41202,058 shs$170.64 million
04/11/2024$5.65$5.68
+0.53%		$5.73$5.50184,994 shs$177.82 million
04/10/2024$5.81$5.65
-2.75%		$5.76$5.57185,629 shs$176.89 million
04/09/2024$5.77$5.81
+0.69%		$5.83$5.54126,308 shs$181.91 million
04/08/2024$5.71$5.77
+1.05%		$5.82$5.58194,797 shs$180.66 million
04/05/2024$5.70$5.71
+0.18%		$5.83$5.46151,742 shs$178.78 million
04/04/2024$5.73$5.70
-0.52%		$5.82$5.60236,904 shs$178.47 million
04/03/2024$5.73$5.73$5.84$5.62199,832 shs$179.41 million
04/02/2024$5.61$5.73
+2.23%		$5.78$5.43216,079 shs$179.41 million
04/01/2024$5.57$5.61
+0.63%		$5.66$5.27316,233 shs$175.49 million
03/29/2024$5.57$5.57$5.59$4.93665,889 shs$174.40 million
03/28/2024$5.07$5.57
+9.86%		$5.59$4.93661,608 shs$174.40 million
03/27/2024$4.01$5.07
+26.43%		$5.09$4.502.17 million shs$158.74 million
03/26/2024$3.98$4.01
+0.75%		$4.08$3.94142,195 shs$125.55 million
03/25/2024$4.02$3.98
-1.00%		$4.08$3.9760,651 shs$125.85 million
03/22/2024$4.34$4.02
-7.37%		$4.37$4.0189,211 shs$125.87 million
03/21/2024$4.58$4.34
-5.14%		$4.60$4.3390,759 shs$135.89 million
03/20/2024$4.32$4.58
+5.90%		$4.65$4.30172,293 shs$143.24 million
03/19/2024$4.20$4.32
+2.86%		$4.37$4.15114,268 shs$135.26 million
03/18/2024$3.97$4.20
+5.79%		$4.27$3.92282,115 shs$131.33 million
03/15/2024$3.54$3.97
+12.15%		$4.01$3.21623,630 shs$124.14 million
03/14/2024$3.69$3.54
-4.07%		$3.68$3.44272,066 shs$110.70 million
348 million Americans lives to END as we know it? (Ad)

348 million American lives are about to change FOREVER.... Because thanks to one shocking A.I. development I'm revealing for the first time today...

To see my free research, simply click here now.
03/13/2024$3.51$3.69
+5.13%		$3.71$3.4871,457 shs$115.39 million
03/12/2024$3.59$3.51
-2.23%		$3.64$3.42153,058 shs$109.76 million
03/11/2024$3.46$3.59
+3.76%		$3.66$3.37156,115 shs$112.27 million
03/08/2024$3.48$3.46
-0.57%		$3.62$3.40208,982 shs$108.19 million
03/07/2024$3.50$3.48
-0.57%		$3.64$3.41136,206 shs$108.82 million
03/06/2024$3.61$3.50
-3.05%		$3.67$3.44130,520 shs$109.45 million
03/05/2024$3.72$3.61
-2.96%		$3.72$3.57131,430 shs$112.89 million
03/04/2024$4.03$3.72
-7.69%		$4.03$3.63187,836 shs$116.32 million
03/01/2024$3.91$4.03
+3.07%		$4.16$3.8973,045 shs$126.02 million
02/29/2024$3.94$3.91
-0.76%		$4.04$3.8364,480 shs$122.27 million
02/28/2024$4.10$3.94
-3.90%		$4.06$3.9182,758 shs$123.20 million
02/27/2024$3.99$4.10
+2.76%		$4.12$3.9576,368 shs$128.21 million
02/26/2024$3.82$3.99
+4.45%		$4.00$3.8364,914 shs$124.78 million
02/23/2024$3.82$3.82$3.85$3.7634,159 shs$119.45 million
02/22/2024$3.72$3.82
+2.69%		$3.85$3.66119,933 shs$119.45 million
02/21/2024$3.80$3.72
-2.11%		$3.91$3.65170,406 shs$116.32 million
02/20/2024$3.94$3.80
-3.55%		$3.89$3.75110,540 shs$118.83 million
02/19/2024$3.94$3.94$4.08$3.81165,000 shs$123.20 million
02/16/2024$4.09$3.94
-3.67%		$4.08$3.81165,092 shs$127.91 million
02/15/2024$4.05$4.09
+0.99%		$4.14$3.9977,054 shs$127.89 million
02/14/2024$3.90$4.05
+3.85%		$4.06$3.85136,417 shs$126.64 million
02/13/2024$4.10$3.90
-4.88%		$3.97$3.76173,132 shs$121.95 million
02/12/2024$4.02$4.10
+1.99%		$4.13$4.01104,827 shs$128.21 million
02/09/2024$3.93$4.02
+2.29%		$4.13$3.8676,980 shs$125.71 million
02/08/2024$3.98$3.93
-1.26%		$4.03$3.8879,170 shs$122.89 million

Related Companies:
This page (NASDAQ:STKS) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group
Urgent Nvidia Warning
Altimetry