The ONE Group Hospitality, Inc. - Common Stock (STKS)
2.9800
-0.2100 (-6.58%)
The One Group is a hospitality and dining company that operates a collection of upscale restaurants and lounges, primarily focusing on providing a vibrant and energetic dining experience
Known for its innovative culinary offerings and unique atmosphere, the company is dedicated to creating memorable moments for guests by combining exceptional service with high-quality food and beverage selections. The One Group also emphasizes strategic growth through expansion and brand development in the competitive hospitality sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 3.12 | 3.20 | 2.95 | 2.98 | 128,737 | 2.98 |
| 3/03/2025 | 3.22 | 3.25 | 3.15 | 3.19 | 87,323 | 3.19 |
| 2/28/2025 | 3.18 | 3.26 | 3.16 | 3.26 | 53,371 | 3.26 |
| 2/27/2025 | 3.23 | 3.25 | 3.11 | 3.16 | 36,464 | 3.16 |
| 2/26/2025 | 3.33 | 3.42 | 3.18 | 3.24 | 57,778 | 3.24 |
| 2/25/2025 | 3.14 | 3.35 | 3.14 | 3.32 | 101,662 | 3.32 |
| 2/24/2025 | 3.10 | 3.16 | 3.04 | 3.12 | 62,819 | 3.12 |
| 2/21/2025 | 3.21 | 3.21 | 3.02 | 3.09 | 88,396 | 3.09 |
| 2/20/2025 | 3.15 | 3.17 | 3.07 | 3.15 | 49,917 | 3.15 |
| 2/19/2025 | 3.29 | 3.30 | 3.15 | 3.15 | 92,460 | 3.15 |
| 2/18/2025 | 3.31 | 3.41 | 3.20 | 3.32 | 80,779 | 3.32 |
| 2/14/2025 | 3.27 | 3.33 | 3.13 | 3.22 | 90,356 | 3.22 |
| 2/13/2025 | 3.19 | 3.27 | 3.17 | 3.26 | 60,498 | 3.26 |
| 2/12/2025 | 3.09 | 3.22 | 3.01 | 3.15 | 93,743 | 3.15 |
| 2/11/2025 | 2.99 | 3.34 | 2.89 | 3.17 | 157,024 | 3.17 |
| 2/10/2025 | 3.34 | 3.43 | 3.20 | 3.20 | 78,568 | 3.20 |
| 2/07/2025 | 3.52 | 3.52 | 3.21 | 3.30 | 92,765 | 3.30 |
| 2/06/2025 | 3.57 | 3.57 | 3.42 | 3.47 | 53,732 | 3.47 |
| 2/05/2025 | 3.65 | 3.72 | 3.51 | 3.54 | 43,643 | 3.54 |
| 2/04/2025 | 3.71 | 3.71 | 3.61 | 3.65 | 43,387 | 3.65 |
| 2/03/2025 | 3.58 | 3.71 | 3.53 | 3.68 | 49,792 | 3.68 |
| 1/31/2025 | 3.92 | 3.92 | 3.68 | 3.75 | 77,813 | 3.75 |
| 1/30/2025 | 3.85 | 3.98 | 3.75 | 3.89 | 61,675 | 3.89 |
| 1/29/2025 | 3.72 | 3.86 | 3.72 | 3.82 | 37,146 | 3.82 |
| 1/28/2025 | 3.87 | 3.87 | 3.71 | 3.72 | 99,228 | 3.72 |
| 1/27/2025 | 3.73 | 3.88 | 3.47 | 3.85 | 88,807 | 3.85 |
| 1/24/2025 | 3.48 | 3.75 | 3.48 | 3.73 | 179,633 | 3.73 |
| 1/23/2025 | 3.45 | 3.55 | 3.44 | 3.50 | 75,872 | 3.50 |
| 1/22/2025 | 3.41 | 3.47 | 3.36 | 3.45 | 89,592 | 3.45 |
| 1/21/2025 | 3.31 | 3.50 | 3.24 | 3.41 | 98,215 | 3.41 |
| 1/17/2025 | 3.41 | 3.47 | 3.31 | 3.32 | 277,939 | 3.32 |
| 1/16/2025 | 3.41 | 3.41 | 3.23 | 3.36 | 72,083 | 3.36 |
| 1/15/2025 | 3.25 | 3.47 | 3.18 | 3.42 | 176,598 | 3.42 |
| 1/14/2025 | 3.04 | 3.23 | 3.03 | 3.18 | 107,545 | 3.18 |
| 1/13/2025 | 2.84 | 3.10 | 2.77 | 3.09 | 142,886 | 3.09 |
| 1/10/2025 | 2.84 | 2.89 | 2.75 | 2.84 | 107,595 | 2.84 |
| 1/08/2025 | 2.98 | 3.01 | 2.82 | 2.88 | 60,706 | 2.88 |
| 1/07/2025 | 3.08 | 3.11 | 3.00 | 3.00 | 64,542 | 3.00 |
| 1/06/2025 | 2.98 | 3.06 | 2.94 | 2.97 | 119,580 | 2.97 |
| 1/03/2025 | 2.88 | 3.00 | 2.86 | 2.92 | 129,814 | 2.92 |
| 1/02/2025 | 2.95 | 2.97 | 2.78 | 2.83 | 85,965 | 2.83 |
| 12/31/2024 | 2.94 | 0.00 | 2.94 | 2.90 | 0 | 2.90 |
| 12/30/2024 | 2.89 | 2.99 | 2.78 | 2.94 | 440,503 | 2.94 |
| 12/27/2024 | 2.89 | 2.95 | 2.80 | 2.91 | 104,504 | 2.91 |
| 12/26/2024 | 2.88 | 2.95 | 2.77 | 2.93 | 115,246 | 2.93 |
| 12/24/2024 | 2.86 | 2.87 | 2.81 | 2.85 | 17,671 | 2.85 |
| 12/23/2024 | 2.84 | 2.87 | 2.79 | 2.86 | 74,218 | 2.86 |
| 12/20/2024 | 2.68 | 2.87 | 2.68 | 2.82 | 321,086 | 2.82 |
| 12/19/2024 | 2.80 | 2.87 | 2.73 | 2.75 | 96,918 | 2.75 |
| 12/18/2024 | 2.95 | 3.02 | 2.72 | 2.75 | 106,532 | 2.75 |
| 12/17/2024 | 2.96 | 2.97 | 2.87 | 2.91 | 73,643 | 2.91 |
| 12/16/2024 | 3.00 | 3.07 | 2.92 | 2.96 | 145,160 | 2.96 |
| 12/13/2024 | 3.06 | 3.10 | 2.83 | 3.00 | 365,322 | 3.00 |
| 12/12/2024 | 3.19 | 3.26 | 2.96 | 3.07 | 87,140 | 3.07 |
| 12/11/2024 | 3.22 | 3.52 | 3.13 | 3.22 | 213,431 | 3.22 |
| 12/10/2024 | 3.23 | 3.52 | 3.13 | 3.19 | 134,381 | 3.19 |
| 12/09/2024 | 3.34 | 3.42 | 3.22 | 3.22 | 200,538 | 3.22 |
| 12/06/2024 | 3.33 | 3.40 | 3.26 | 3.35 | 96,264 | 3.35 |
| 12/05/2024 | 3.36 | 3.51 | 3.33 | 3.33 | 163,191 | 3.33 |