The ONE Group Hospitality, Inc.STKSNASDAQ

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

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

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance