Stockscreener 앱 받기
1.85
4.52%
0.08
시간 외 거래:
1.86
0.01
+0.54%
One Group Hospitality Inc 주식 (STKS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $1.89 | $1.80 | $0.09 | 26,702.0 | +4.52% |
| 2026-05-04 | $1.86 | $1.76 | $0.10 | 22,392.0 | -4.32% |
| 2026-05-01 | $1.87 | $1.72 | $0.1495 | 66,625.0 | +8.82% |
| 2026-04-30 | $1.73 | $1.67 | $0.06 | 20,322.0 | +1.80% |
| 2026-04-29 | $1.73 | $1.67 | $0.065 | 45,666.0 | -4.02% |
| 2026-04-28 | $1.77 | $1.74 | $0.03 | 12,735.0 | -1.14% |
| 2026-04-27 | $1.80 | $1.74 | $0.065 | 45,650.0 | +0.57% |
| 2026-04-24 | $1.80 | $1.74 | $0.065 | 21,612.0 | +0.00% |
| 2026-04-23 | $1.77 | $1.69 | $0.08 | 74,659.0 | +1.74% |
| 2026-04-22 | $1.78 | $1.70 | $0.0755 | 48,644.0 | +1.78% |
| 2026-04-21 | $1.77 | $1.69 | $0.0797 | 29,719.0 | -5.06% |
| 2026-04-20 | $1.82 | $1.65 | $0.1682 | 69,617.0 | +1.71% |
| 2026-04-17 | $1.82 | $1.75 | $0.071 | 17,587.0 | -1.13% |
| 2026-04-16 | $1.81 | $1.75 | $0.06 | 20,179.0 | -2.75% |
| 2026-04-15 | $1.83 | $1.74 | $0.09 | 10,578.0 | +4.60% |
| 2026-04-14 | $1.75 | $1.70 | $0.052 | 23,696.0 | +3.57% |
| 2026-04-13 | $1.72 | $1.66 | $0.06 | 39,028.0 | -1.75% |
| 2026-04-10 | $1.79 | $1.69 | $0.10 | 62,553.0 | +0.00% |
| 2026-04-09 | $1.87 | $1.70 | $0.17 | 17,459.0 | -6.56% |
| 2026-04-08 | $2.03 | $1.83 | $0.20 | 18,835.0 | -4.69% |
| 2026-04-07 | $1.98 | $1.71 | $0.27 | 66,377.0 | +10.98% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.89 | $1.72 | $0.17 | 142,421.0 | +8.82% |
| 2026-04 | $2.03 | $1.65 | $0.38 | 771,775.0 | -4.49% |
| 2026-03 | $2.10 | $1.66 | $0.445 | 1,165,899.0 | -11.88% |
| 2026-02 | $2.29 | $1.88 | $0.41 | 301,509.0 | -6.48% |
| 2026-01 | $2.65 | $1.76 | $0.89 | 769,952.0 | +23.43% |
One Group Hospitality Inc 주식 (STKS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.05 | $1.75 | $0.30 | 794,904.0 | -10.95% |
| 2025-11 | $2.44 | $1.75 | $0.6882 | 1,185,330.0 | -11.45% |
| 2025-10 | $2.93 | $2.25 | $0.68 | 2,112,340.0 | -23.31% |
| 2025-09 | $3.38 | $2.31 | $1.07 | 2,487,141.0 | +6.09% |
| 2025-08 | $3.19 | $2.60 | $0.5883 | 1,812,674.0 | -6.69% |
| 2025-07 | $5.26 | $2.98 | $2.28 | 3,970,539.0 | -26.17% |
| 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
| 월 | 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% |
1.38%
자본화:
|
볼륨(24시간):