Scarica l'app Stockscreener
5.52
4.00%
-0.23
Storico Dei Prezzi Delle Azioni Di ONE Group Hospitality Inc (STKS)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-17 | $5.80 | $5.49 | $0.31 | 83,139.0 | -4.00% |
| 2024-05-16 | $5.76 | $5.59 | $0.17 | 95,736.0 | +1.05% |
| 2024-05-15 | $5.99 | $5.58 | $0.41 | 144,150.0 | -3.56% |
| 2024-05-14 | $6.10 | $5.70 | $0.40 | 211,747.0 | +2.97% |
| 2024-05-13 | $5.87 | $5.41 | $0.46 | 154,429.0 | +7.71% |
| 2024-05-10 | $5.73 | $5.28 | $0.45 | 161,526.0 | -3.27% |
| 2024-05-09 | $5.85 | $4.62 | $1.23 | 511,860.0 | +18.79% |
| 2024-05-08 | $4.80 | $4.36 | $0.4399 | 282,857.0 | -3.54% |
| 2024-05-07 | $5.00 | $4.61 | $0.39 | 491,603.0 | -1.03% |
| 2024-05-06 | $5.22 | $4.79 | $0.43 | 226,033.0 | -5.09% |
| 2024-05-03 | $5.37 | $5.08 | $0.29 | 98,295.0 | +0.00% |
| 2024-05-02 | $5.23 | $5.01 | $0.22 | 76,446.0 | -0.58% |
| 2024-05-01 | $5.35 | $5.08 | $0.275 | 156,120.0 | -4.10% |
| 2024-04-30 | $5.64 | $5.34 | $0.30 | 138,306.0 | -4.11% |
| 2024-04-29 | $5.62 | $5.21 | $0.405 | 354,971.0 | +7.29% |
| 2024-04-26 | $5.23 | $5.09 | $0.14 | 59,948.0 | +1.76% |
| 2024-04-25 | $5.36 | $5.06 | $0.30 | 59,733.0 | -3.94% |
| 2024-04-24 | $5.50 | $5.17 | $0.33 | 77,095.0 | -2.38% |
| 2024-04-23 | $5.66 | $5.20 | $0.46 | 176,899.0 | +4.60% |
| 2024-04-22 | $5.32 | $5.09 | $0.225 | 172,406.0 | +0.58% |
| 2024-04-19 | $5.33 | $5.13 | $0.20 | 130,267.0 | -1.52% |
ONE Group Hospitality Inc Stock (STKS) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni ONE Group Hospitality Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni STKS. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni ONE Group Hospitality Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
ONE Group Hospitality Inc Storia dei prezzi delle azioni (STKS) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $6.10 | $4.36 | $1.74 | 2,777,080.0 | +2.99% |
| 2024-04 | $5.97 | $5.06 | $0.91 | 3,711,724.0 | -3.77% |
| 2024-03 | $5.59 | $3.21 | $2.38 | 5,949,990.0 | +42.46% |
| 2024-02 | $4.42 | $3.65 | $0.77 | 2,433,125.0 | -11.14% |
| 2024-01 | $6.35 | $4.17 | $2.18 | 2,093,583.0 | -28.10% |
ONE Group Hospitality Inc Storia dei prezzi delle azioni (STKS) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $6.45 | $4.61 | $1.84 | 1,496,370.0 | +28.03% |
| 2023-11 | $4.95 | $3.94 | $1.01 | 1,612,965.0 | +8.39% |
| 2023-10 | $5.50 | $4.23 | $1.27 | 2,108,727.0 | -19.82% |
| 2023-09 | $7.07 | $5.30 | $1.77 | 2,132,342.0 | -19.71% |
| 2023-08 | $7.33 | $5.88 | $1.45 | 1,556,549.0 | -7.06% |
| 2023-07 | $7.87 | $7.01 | $0.86 | 1,042,124.0 | +0.68% |
| 2023-06 | $8.02 | $6.40 | $1.62 | 2,322,091.0 | +3.68% |
| 2023-05 | $8.06 | $6.58 | $1.48 | 2,957,651.0 | -9.83% |
| 2023-04 | $9.06 | $7.49 | $1.57 | 1,471,688.0 | -3.33% |
| 2023-03 | $8.99 | $7.49 | $1.50 | 1,801,202.0 | -4.71% |
| 2023-02 | $9.40 | $7.27 | $2.13 | 1,261,333.0 | +12.88% |
| 2023-01 | $7.62 | $5.51 | $2.12 | 1,932,627.0 | +19.52% |
ONE Group Hospitality Inc Storia dei prezzi delle azioni (STKS) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $7.00 | $5.93 | $1.07 | 2,305,199.0 | -4.40% |
| 2022-11 | $7.59 | $4.91 | $2.68 | 2,944,919.0 | -11.90% |
| 2022-10 | $7.82 | $6.37 | $1.45 | 1,455,209.0 | +12.65% |
| 2022-09 | $7.77 | $6.54 | $1.23 | 3,496,408.0 | -7.00% |
| 2022-08 | $9.35 | $7.02 | $2.33 | 2,793,664.0 | -14.90% |
| 2022-07 | $8.55 | $7.00 | $1.55 | 1,111,411.0 | +13.84% |
| 2022-06 | $9.94 | $7.09 | $2.85 | 2,057,694.0 | -18.02% |
| 2022-05 | $9.82 | $7.85 | $1.97 | 2,121,426.0 | -3.44% |
| 2022-04 | $10.91 | $8.93 | $1.98 | 1,967,223.0 | -11.42% |
| 2022-03 | $11.99 | $9.87 | $2.12 | 2,863,127.0 | -10.48% |
| 2022-02 | $13.28 | $10.55 | $2.73 | 1,542,260.0 | -6.83% |
| 2022-01 | $13.85 | $11.08 | $2.77 | 2,618,237.0 | -0.08% |
0.39%
0.69%
Capitalizzazione:
|
Volume (24 ore):