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 April 24, 2024, is $5.205.
  • 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 613.01% to $5.205 now.
  • The 52-week high stock price for STKS is $8.07, representing a 55.04% increase from the current share price, occurred on April 28, 2023.
  • The 52-week low stock price for STKS is $3.21, indicating a -38.33% decrease from the current share price, occurred on March 15, 2024.
  • The closing price of ONE Group Hospitality Inc (STKS) stock in the beginning of 2023 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
Apr 24, 2024 $5.50 $5.17 $0.33 37,004.0 -4.76%
Apr 23, 2024 $5.66 $5.20 $0.46 176,899.0 +4.60%
Apr 22, 2024 $5.32 $5.09 $0.225 172,406.0 +0.58%
Apr 19, 2024 $5.33 $5.13 $0.20 130,267.0 -1.52%
Apr 18, 2024 $5.43 $5.21 $0.225 144,810.0 -0.57%
Apr 17, 2024 $5.49 $5.29 $0.20 114,344.0 -2.39%
Apr 16, 2024 $5.49 $5.06 $0.43 136,103.0 +2.65%
Apr 15, 2024 $5.42 $5.08 $0.3433 174,740.0 -2.94%
Apr 12, 2024 $5.97 $5.41 $0.56 202,058.0 -4.05%
Apr 11, 2024 $5.73 $5.50 $0.23 184,994.0 +0.53%
Apr 10, 2024 $5.76 $5.57 $0.19 185,629.0 -2.75%
Apr 09, 2024 $5.83 $5.54 $0.29 126,308.0 -0.17%
Apr 08, 2024 $5.82 $5.58 $0.24 152,323.0 +1.93%
Apr 05, 2024 $5.83 $5.46 $0.37 151,742.0 +0.18%
Apr 04, 2024 $5.82 $5.60 $0.218 236,904.0 -0.52%
Apr 03, 2024 $5.84 $5.62 $0.22 199,832.0 +0.00%
Apr 02, 2024 $5.78 $5.43 $0.345 216,079.0 +2.23%
Apr 01, 2024 $5.66 $5.27 $0.3915 316,233.0 +0.63%
Mar 28, 2024 $5.59 $4.93 $0.66 661,619.0 +9.86%
Mar 27, 2024 $5.09 $4.50 $0.59 2,164,272.0 +26.43%
Mar 26, 2024 $4.08 $3.94 $0.145 167,925.0 +0.75%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $5.97 $5.06 $0.91 3,058,675.0 -6.64%
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%

ONE Group Hospitality Inc Stock (STKS) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $7.00 $5.93 $1.07 2,305,199.0 -4.40%
Nov, 2022 $7.59 $4.91 $2.68 2,944,919.0 -11.90%
Oct, 2022 $7.82 $6.37 $1.45 1,455,209.0 +12.65%
Sep, 2022 $7.77 $6.54 $1.23 3,496,408.0 -7.00%
Aug, 2022 $9.35 $7.02 $2.33 2,793,664.0 -14.90%
Jul, 2022 $8.55 $7.00 $1.55 1,111,411.0 +13.84%
Jun, 2022 $9.94 $7.09 $2.85 2,057,694.0 -18.02%
May, 2022 $9.82 $7.85 $1.97 2,121,426.0 -3.44%
Apr, 2022 $10.91 $8.93 $1.98 1,967,223.0 -11.42%
Mar, 2022 $11.99 $9.87 $2.12 2,863,127.0 -10.48%
Feb, 2022 $13.28 $10.55 $2.73 1,542,260.0 -6.83%
Jan, 2022 $13.85 $11.08 $2.77 2,618,237.0 -0.08%
$157.78
price up icon 0.58%
$363.56
price down icon 0.35%
$38.47
price up icon 0.29%
restaurants DPZ
$484.95
price up icon 0.76%
restaurants DRI
$156.67
price up icon 0.48%
restaurants QSR
$73.47
price down icon 1.16%
Cap:     |  Volume (24h):