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 September 05, 2025, is $2.75.
  • 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 276.71% to $2.75 now.
  • The 52-week high stock price for STKS is $5.26, representing a 91.27% increase from the current share price, occurred on July 07, 2025.
  • The 52-week low stock price for STKS is $2.37, indicating a -13.82% 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
Sep 05, 2025 $2.80 $2.69 $0.109 29,911.0 +1.10%
Sep 04, 2025 $2.75 $2.64 $0.11 19,673.0 +1.12%
Sep 03, 2025 $2.75 $2.66 $0.09 58,779.0 +1.13%
Sep 02, 2025 $2.81 $2.65 $0.16 102,063.0 -4.66%
Aug 29, 2025 $2.85 $2.72 $0.1299 73,328.0 +1.09%
Aug 28, 2025 $2.89 $2.75 $0.135 51,241.0 -3.83%
Aug 27, 2025 $2.93 $2.85 $0.08 41,015.0 +0.70%
Aug 26, 2025 $2.93 $2.83 $0.10 29,038.0 +0.35%
Aug 25, 2025 $2.96 $2.81 $0.15 86,938.0 +0.00%
Aug 22, 2025 $2.96 $2.74 $0.22 122,118.0 +3.65%
Aug 21, 2025 $2.75 $2.66 $0.095 45,720.0 +1.86%
Aug 20, 2025 $2.71 $2.63 $0.085 51,170.0 +0.00%
Aug 19, 2025 $2.85 $2.69 $0.16 58,154.0 -2.18%
Aug 18, 2025 $2.81 $2.70 $0.1106 34,989.0 +2.61%
Aug 15, 2025 $2.74 $2.60 $0.1399 78,147.0 -1.47%
Aug 14, 2025 $2.75 $2.66 $0.09 63,717.0 -1.09%
Aug 13, 2025 $2.80 $2.71 $0.09 64,425.0 +0.73%
Aug 12, 2025 $2.90 $2.71 $0.185 56,713.0 +0.37%
Aug 11, 2025 $2.92 $2.65 $0.27 140,175.0 -2.16%

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
Sep, 2025 $2.81 $2.64 $0.17 240,337.0 -1.43%
Aug, 2025 $3.19 $2.60 $0.5883 1,812,674.0 -6.69%
Jul, 2025 $5.26 $2.98 $2.28 3,970,539.0 -26.17%
Jun, 2025 $4.97 $3.15 $1.82 4,575,522.0 +17.73%
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%
$309.79
price up icon 0.31%
$168.85
price down icon 0.31%
restaurants DPZ
$463.83
price up icon 0.27%
$44.93
price up icon 0.51%
restaurants QSR
$63.10
price up icon 1.61%
restaurants DRI
$210.14
price down icon 0.02%
Cap:     |  Volume (24h):