3.55
price down icon0.56%   -0.02
after-market 시간 외 거래: 3.54 -0.010 -0.28%
loading

One Group Hospitality Inc 주식 (STKS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-23 $3.56 $3.52 $0.045 12,485.0 -0.56%
2025-07-22 $3.61 $3.31 $0.30 147,005.0 +5.31%
2025-07-21 $3.71 $3.35 $0.3567 178,002.0 -8.63%
2025-07-18 $3.91 $3.63 $0.28 144,309.0 -2.37%
2025-07-17 $4.12 $3.79 $0.33 76,183.0 -5.47%
2025-07-16 $4.09 $3.93 $0.165 85,942.0 +1.26%
2025-07-15 $4.32 $3.71 $0.61 451,644.0 -2.46%
2025-07-14 $4.67 $3.80 $0.87 339,247.0 -12.85%
2025-07-11 $4.71 $4.50 $0.21 160,632.0 -1.06%
2025-07-10 $4.73 $4.40 $0.33 195,773.0 +0.43%
2025-07-09 $4.83 $4.47 $0.363 399,105.0 +1.08%
2025-07-08 $4.87 $4.61 $0.26 388,162.0 -1.48%
2025-07-07 $5.26 $4.52 $0.7397 383,791.0 -7.99%
2025-07-03 $5.19 $4.81 $0.38 159,981.0 +8.00%
2025-07-02 $4.86 $4.39 $0.47 168,616.0 +7.71%
2025-07-01 $4.62 $4.02 $0.5985 265,843.0 +8.89%
2025-06-30 $4.35 $3.60 $0.7499 335,930.0 -2.17%
2025-06-27 $4.97 $3.96 $1.01 2,733,352.0 -6.97%
2025-06-26 $4.61 $4.14 $0.47 211,844.0 +4.46%
2025-06-25 $4.34 $4.01 $0.3275 104,101.0 +1.19%
2025-06-24 $4.29 $4.09 $0.20 158,270.0 +4.99%

One Group Hospitality Inc 주식 (STKS) 연도별 가격 이력

이 심층 분석에서는 One Group Hospitality Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STKS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 One Group Hospitality Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

One Group Hospitality Inc 주식 (STKS) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $5.26 $3.31 $1.95 3,569,205.0 -12.35%
2025-06 $4.97 $3.15 $1.82 4,575,522.0 +17.73%
2025-05 $4.64 $2.94 $1.70 1,341,284.0 +14.29%
2025-04 $3.22 $2.57 $0.65 1,633,701.0 +0.67%
2025-03 $3.25 $2.37 $0.885 1,472,294.0 -8.28%
2025-02 $3.72 $2.89 $0.8286 1,364,552.0 -13.07%
2025-01 $3.98 $2.75 $1.23 2,124,580.0 +29.31%

One Group Hospitality Inc 주식 (STKS) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $3.55 $2.68 $0.87 2,908,717.0 -16.71%
2024-11 $3.93 $2.91 $1.02 3,037,752.0 +3.22%
2024-10 $3.95 $3.25 $0.70 1,777,794.0 -7.07%
2024-09 $3.84 $3.13 $0.71 1,729,586.0 -4.42%
2024-08 $5.15 $3.35 $1.80 1,751,035.0 -24.06%
2024-07 $5.42 $3.95 $1.47 2,083,049.0 +19.29%
2024-06 $5.38 $4.13 $1.25 1,795,065.0 -18.27%
2024-05 $6.10 $4.36 $1.74 3,732,125.0 -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 주식 (STKS) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
$91.69
price up icon 1.96%
$186.49
price up icon 1.21%
restaurants DPZ
$478.05
price down icon 0.61%
$49.08
price up icon 0.86%
restaurants QSR
$71.14
price down icon 0.28%
restaurants DRI
$208.51
price down icon 0.36%
자본화:     |  볼륨(24시간):