4.41
price up icon8.89%   0.36
after-market After Hours: 4.41
loading

One Group Hospitality Inc Stock (STKS) Price History

The historical daily chart and data for One Group Hospitality Inc stock (STKS), show that the latest closing stock price as of July 01, 2025, is $4.41.
  • One Group Hospitality Inc all-time high stock price is $16.44, occurred on November 12, 2021.
  • The lowest One Group Hospitality Inc stock price recorded was $0.73 on March 23, 2020. Since then, One Group Hospitality Inc's stock price has risen over 504.11% to $4.41 now.
  • The 52-week high stock price for STKS is $5.42, representing a 22.90% increase from the current share price, occurred on July 26, 2024.
  • The 52-week low stock price for STKS is $2.37, indicating a -46.26% decrease from the current share price, occurred on March 13, 2025.
  • The closing price of One Group Hospitality Inc (STKS) stock in the beginning of 2024 was $12.85. The stock closed the year at $6.30, a loss of over -50.97% for the year.
The table below shows more information about STKS historical price data:
Date High Low High - Low Volume % Change
Jul 01, 2025 $4.62 $4.02 $0.5985 265,843.0 +8.89%
Jun 30, 2025 $4.35 $3.60 $0.7499 335,930.0 -2.17%
Jun 27, 2025 $4.97 $3.96 $1.01 2,733,352.0 -6.97%
Jun 26, 2025 $4.61 $4.14 $0.47 211,844.0 +4.46%
Jun 25, 2025 $4.34 $4.01 $0.3275 104,101.0 +1.19%
Jun 24, 2025 $4.29 $4.09 $0.20 158,270.0 +4.99%
Jun 23, 2025 $4.07 $3.46 $0.605 142,199.0 +16.91%
Jun 20, 2025 $3.46 $3.15 $0.315 118,596.0 +3.00%
Jun 18, 2025 $3.67 $3.25 $0.425 188,077.0 -9.02%
Jun 17, 2025 $3.80 $3.41 $0.3899 34,091.0 -1.88%
Jun 16, 2025 $3.76 $3.48 $0.28 49,137.0 +8.12%
Jun 13, 2025 $3.63 $3.35 $0.28 53,636.0 -7.26%
Jun 12, 2025 $3.73 $3.60 $0.135 46,877.0 -0.53%
Jun 11, 2025 $3.79 $3.65 $0.14 65,144.0 -1.58%
Jun 10, 2025 $3.96 $3.69 $0.27 73,146.0 +2.98%
Jun 09, 2025 $3.95 $3.52 $0.4253 68,582.0 +3.94%
Jun 06, 2025 $3.68 $3.44 $0.2388 31,084.0 +2.31%
Jun 05, 2025 $3.75 $3.40 $0.3417 37,553.0 -1.70%
Jun 04, 2025 $3.78 $3.50 $0.2839 35,247.0 -3.02%
Jun 03, 2025 $3.70 $3.37 $0.33 53,763.0 +7.37%

One Group Hospitality Inc Stock (STKS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of One Group Hospitality Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STKS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of One Group Hospitality Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

One Group Hospitality Inc Stock (STKS) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $4.62 $4.02 $0.5985 265,843.0 +0.00%
Jun, 2025 $4.97 $3.15 $1.82 4,841,365.0 +28.20%
May, 2025 $4.64 $2.94 $1.70 1,341,284.0 +14.29%
Apr, 2025 $3.22 $2.57 $0.65 1,633,701.0 +0.67%
Mar, 2025 $3.25 $2.37 $0.885 1,472,294.0 -8.28%
Feb, 2025 $3.72 $2.89 $0.8286 1,364,552.0 -13.07%
Jan, 2025 $3.98 $2.75 $1.23 2,124,580.0 +29.31%

One Group Hospitality Inc Stock (STKS) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $3.55 $2.68 $0.87 2,908,717.0 -16.71%
Nov, 2024 $3.93 $2.91 $1.02 3,037,752.0 +3.22%
Oct, 2024 $3.95 $3.25 $0.70 1,777,794.0 -7.07%
Sep, 2024 $3.84 $3.13 $0.71 1,729,586.0 -4.42%
Aug, 2024 $5.15 $3.35 $1.80 1,751,035.0 -24.06%
Jul, 2024 $5.42 $3.95 $1.47 2,083,049.0 +19.29%
Jun, 2024 $5.38 $4.13 $1.25 1,795,065.0 -18.27%
May, 2024 $6.10 $4.36 $1.74 3,732,125.0 -2.99%
Apr, 2024 $5.97 $5.06 $0.91 3,711,724.0 -3.77%
Mar, 2024 $5.59 $3.21 $2.38 5,949,990.0 +42.46%
Feb, 2024 $4.42 $3.65 $0.77 2,433,125.0 -11.14%
Jan, 2024 $6.35 $4.17 $2.18 2,093,583.0 -28.10%

One Group Hospitality Inc Stock (STKS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $6.45 $4.61 $1.84 1,496,370.0 +28.03%
Nov, 2023 $4.95 $3.94 $1.01 1,612,965.0 +8.39%
Oct, 2023 $5.50 $4.23 $1.27 2,108,727.0 -19.82%
Sep, 2023 $7.07 $5.30 $1.77 2,132,342.0 -19.71%
Aug, 2023 $7.33 $5.88 $1.45 1,556,549.0 -7.06%
Jul, 2023 $7.87 $7.01 $0.86 1,042,124.0 +0.68%
Jun, 2023 $8.02 $6.40 $1.62 2,322,091.0 +3.68%
May, 2023 $8.06 $6.58 $1.48 2,957,651.0 -9.83%
Apr, 2023 $9.06 $7.49 $1.57 1,471,688.0 -3.33%
Mar, 2023 $8.99 $7.49 $1.50 1,801,202.0 -4.71%
Feb, 2023 $9.40 $7.27 $2.13 1,261,333.0 +12.88%
Jan, 2023 $7.62 $5.51 $2.12 1,932,627.0 +19.52%
$335.45
price down icon 0.38%
$189.22
price up icon 0.97%
restaurants DPZ
$457.53
price up icon 1.54%
$45.68
price up icon 2.17%
restaurants QSR
$67.92
price up icon 2.46%
restaurants DRI
$219.60
price up icon 0.75%
Cap:     |  Volume (24h):