The ONE Group Hospitality, Inc. - Common Stock (STKS)
3.7500
-0.1400 (-3.60%)
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 |
|---|---|---|---|---|---|---|
| 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 | 95,153 | 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 |
| 12/04/2024 | 3.44 | 3.51 | 3.35 | 3.41 | 82,245 | 3.41 |
| 12/03/2024 | 3.45 | 3.52 | 3.39 | 3.41 | 87,025 | 3.41 |
| 12/02/2024 | 3.51 | 3.55 | 3.41 | 3.50 | 52,553 | 3.50 |
| 11/29/2024 | 3.45 | 3.56 | 3.40 | 3.53 | 33,920 | 3.53 |
| 11/27/2024 | 3.40 | 3.48 | 3.32 | 3.39 | 73,640 | 3.39 |
| 11/26/2024 | 3.51 | 3.63 | 3.28 | 3.37 | 384,863 | 3.37 |
| 11/25/2024 | 3.51 | 3.77 | 3.51 | 3.53 | 245,865 | 3.53 |
| 11/22/2024 | 3.34 | 3.44 | 3.29 | 3.43 | 140,209 | 3.43 |
| 11/21/2024 | 3.13 | 3.33 | 3.11 | 3.30 | 154,128 | 3.30 |
| 11/20/2024 | 3.01 | 3.14 | 3.00 | 3.09 | 80,917 | 3.09 |
| 11/19/2024 | 2.92 | 3.05 | 2.91 | 3.03 | 97,222 | 3.03 |
| 11/18/2024 | 3.02 | 3.10 | 2.97 | 2.98 | 65,730 | 2.98 |
| 11/15/2024 | 3.02 | 3.05 | 2.92 | 3.02 | 133,913 | 3.02 |
| 11/14/2024 | 3.09 | 3.16 | 2.96 | 2.98 | 225,922 | 2.98 |
| 11/13/2024 | 3.08 | 3.19 | 3.02 | 3.10 | 151,029 | 3.10 |
| 11/12/2024 | 3.16 | 3.16 | 3.05 | 3.08 | 169,164 | 3.08 |
| 11/11/2024 | 3.24 | 3.27 | 3.15 | 3.15 | 121,559 | 3.15 |
| 11/08/2024 | 3.35 | 3.45 | 3.06 | 3.19 | 400,587 | 3.19 |
| 11/07/2024 | 3.69 | 3.93 | 3.65 | 3.92 | 273,096 | 3.92 |
| 11/06/2024 | 3.67 | 3.87 | 3.65 | 3.68 | 170,425 | 3.68 |
| 11/05/2024 | 3.38 | 3.47 | 3.36 | 3.44 | 44,346 | 3.44 |
| 11/04/2024 | 3.35 | 3.58 | 3.35 | 3.43 | 67,819 | 3.43 |
| 11/01/2024 | 3.44 | 3.48 | 3.38 | 3.41 | 56,095 | 3.41 |