The ONE Group Hospitality, Inc.STKSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.12 | $2.12 | $2.11 | $2.11 | 1,590 |
| 1/30/2026 | $2.05 | $2.26 | $2.05 | $2.16 | 9,900 |
| 1/29/2026 | $2.13 | $2.17 | $2.07 | $2.10 | 13,200 |
| 1/28/2026 | $2.24 | $2.29 | $2.12 | $2.20 | 23,208 |
| 1/27/2026 | $2.31 | $2.31 | $2.20 | $2.24 | 10,900 |
| 1/26/2026 | $2.33 | $2.35 | $2.26 | $2.33 | 8,343 |
| 1/23/2026 | $2.36 | $2.36 | $2.31 | $2.35 | 3,130 |
| 1/22/2026 | $2.30 | $2.41 | $2.30 | $2.39 | 6,800 |
| 1/21/2026 | $2.38 | $2.39 | $2.23 | $2.26 | 28,604 |
| 1/20/2026 | $2.45 | $2.52 | $2.30 | $2.35 | 46,517 |
| 1/16/2026 | $2.35 | $2.65 | $2.35 | $2.56 | 64,556 |
| 1/15/2026 | $2.33 | $2.53 | $2.30 | $2.49 | 34,984 |
| 1/14/2026 | $2.32 | $2.38 | $2.29 | $2.34 | 37,326 |
| 1/13/2026 | $2.41 | $2.50 | $2.31 | $2.32 | 24,700 |
| 1/12/2026 | $2.03 | $2.53 | $2.01 | $2.46 | 140,915 |
| 1/9/2026 | $2.04 | $2.09 | $2.02 | $2.04 | 39,635 |
| 1/8/2026 | $2.07 | $2.12 | $2.03 | $2.03 | 17,932 |
| 1/7/2026 | $2.02 | $2.09 | $1.99 | $2.06 | 23,400 |
| 1/6/2026 | $1.91 | $2.29 | $1.91 | $2.00 | 155,848 |
| 1/5/2026 | $1.87 | $1.95 | $1.84 | $1.94 | 48,700 |
| 1/2/2026 | $1.81 | $1.84 | $1.76 | $1.84 | 39,140 |
| 12/31/2025 | $1.80 | $1.81 | $1.70 | $1.75 | 33,539 |
| 12/30/2025 | $1.78 | $1.80 | $1.76 | $1.79 | 20,948 |
| 12/29/2025 | $1.78 | $1.80 | $1.75 | $1.79 | 26,100 |
| 12/26/2025 | $1.81 | $1.85 | $1.78 | $1.80 | 48,600 |
| 12/24/2025 | $1.79 | $1.81 | $1.78 | $1.81 | 9,623 |
| 12/23/2025 | $1.77 | $1.82 | $1.76 | $1.80 | 132,908 |
| 12/22/2025 | $1.88 | $1.90 | $1.82 | $1.82 | 32,819 |
| 12/19/2025 | $1.89 | $1.91 | $1.85 | $1.88 | 53,539 |
| 12/18/2025 | $1.88 | $1.90 | $1.79 | $1.90 | 78,900 |
| 12/17/2025 | $1.88 | $1.90 | $1.84 | $1.87 | 13,918 |
| 12/16/2025 | $1.91 | $1.92 | $1.84 | $1.88 | 34,330 |
| 12/15/2025 | $1.85 | $1.90 | $1.82 | $1.90 | 55,407 |
| 12/12/2025 | $1.89 | $1.89 | $1.85 | $1.86 | 25,700 |
| 12/11/2025 | $1.92 | $1.92 | $1.86 | $1.90 | 17,337 |
| 12/10/2025 | $1.85 | $1.92 | $1.84 | $1.85 | 42,344 |
| 12/9/2025 | $1.83 | $1.90 | $1.83 | $1.85 | 18,511 |
| 12/8/2025 | $1.96 | $2.02 | $1.82 | $1.84 | 29,936 |
| 12/5/2025 | $1.98 | $2.00 | $1.89 | $1.95 | 27,211 |
| 12/4/2025 | $1.93 | $2.00 | $1.90 | $1.96 | 11,400 |
| 12/3/2025 | $1.90 | $2.02 | $1.90 | $1.95 | 24,347 |
| 12/2/2025 | $2.00 | $2.01 | $1.87 | $1.90 | 79,000 |
| 12/1/2025 | $2.02 | $2.05 | $1.98 | $2.01 | 14,803 |
| 11/28/2025 | $2.03 | $2.05 | $2.01 | $2.01 | 16,213 |
| 11/26/2025 | $1.97 | $2.05 | $1.97 | $2.01 | 39,205 |
| 11/25/2025 | $1.85 | $2.02 | $1.82 | $1.99 | 24,700 |
| 11/24/2025 | $1.84 | $1.88 | $1.84 | $1.88 | 12,500 |
| 11/21/2025 | $1.85 | $1.87 | $1.75 | $1.84 | 14,508 |
| 11/20/2025 | $1.86 | $1.93 | $1.78 | $1.82 | 26,519 |
| 11/19/2025 | $1.85 | $1.95 | $1.83 | $1.85 | 33,603 |
| 11/18/2025 | $1.75 | $1.91 | $1.75 | $1.86 | 102,018 |
| 11/17/2025 | $1.81 | $1.84 | $1.77 | $1.77 | 89,900 |
| 11/14/2025 | $1.81 | $1.86 | $1.81 | $1.83 | 12,427 |
| 11/13/2025 | $1.79 | $1.88 | $1.77 | $1.84 | 88,200 |
| 11/12/2025 | $1.83 | $1.86 | $1.80 | $1.80 | 76,400 |
| 11/11/2025 | $1.85 | $1.86 | $1.77 | $1.83 | 61,027 |
| 11/10/2025 | $1.94 | $1.94 | $1.83 | $1.85 | 31,000 |
| 11/7/2025 | $1.96 | $2.07 | $1.85 | $1.88 | 203,325 |
| 11/6/2025 | $2.11 | $2.15 | $1.86 | $1.96 | 139,556 |
| 11/5/2025 | $2.12 | $2.19 | $2.10 | $2.10 | 93,900 |
| 11/4/2025 | $2.15 | $2.20 | $2.10 | $2.12 | 49,739 |