NASDAQ:STKS
The ONE Group Hospitality Stock Price (Quote)
$5.14
-0.220 (-4.10%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.06 | $5.97 | Wednesday, 1st May 2024 STKS stock ended at $5.14. This is 4.10% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.42% from a day low at $5.08 to a day high of $5.35. |
| 90 days | $3.25 | $5.97 | |
| 52 weeks | $3.25 | $8.01 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $5.29 | $5.35 | $5.08 | $5.14 | 156 120 |
| Apr 30, 2024 | $5.54 | $5.64 | $5.34 | $5.36 | 137 658 |
| Apr 29, 2024 | $5.21 | $5.62 | $5.21 | $5.59 | 354 498 |
| Apr 26, 2024 | $5.09 | $5.23 | $5.09 | $5.21 | 58 905 |
| Apr 25, 2024 | $5.25 | $5.25 | $5.06 | $5.12 | 56 631 |
| Apr 24, 2024 | $5.43 | $5.43 | $5.18 | $5.33 | 76 358 |
| Apr 23, 2024 | $5.20 | $5.66 | $5.20 | $5.46 | 176 844 |
| Apr 22, 2024 | $5.17 | $5.32 | $5.09 | $5.22 | 171 571 |
| Apr 19, 2024 | $5.23 | $5.33 | $5.13 | $5.19 | 130 215 |
| Apr 18, 2024 | $5.21 | $5.44 | $5.21 | $5.27 | 144 659 |
| Apr 17, 2024 | $5.40 | $5.49 | $5.29 | $5.30 | 114 122 |
| Apr 16, 2024 | $5.17 | $5.49 | $5.06 | $5.43 | 136 102 |
| Apr 15, 2024 | $5.39 | $5.42 | $5.08 | $5.29 | 169 615 |
| Apr 12, 2024 | $5.77 | $5.97 | $5.41 | $5.45 | 201 390 |
| Apr 11, 2024 | $5.64 | $5.72 | $5.50 | $5.68 | 182 978 |
| Apr 10, 2024 | $5.71 | $5.76 | $5.57 | $5.65 | 185 379 |
| Apr 09, 2024 | $5.76 | $5.83 | $5.54 | $5.81 | 122 039 |
| Apr 08, 2024 | $5.58 | $5.82 | $5.58 | $5.77 | 165 234 |
| Apr 05, 2024 | $5.61 | $5.83 | $5.46 | $5.71 | 147 949 |
| Apr 04, 2024 | $5.71 | $5.82 | $5.60 | $5.70 | 230 783 |
| Apr 03, 2024 | $5.79 | $5.84 | $5.64 | $5.73 | 196 667 |
| Apr 02, 2024 | $5.61 | $5.78 | $5.43 | $5.73 | 213 428 |
| Apr 01, 2024 | $5.59 | $5.66 | $5.27 | $5.61 | 304 990 |
| Mar 28, 2024 | $5.12 | $5.59 | $4.93 | $5.57 | 661 584 |
| Mar 27, 2024 | $4.50 | $5.09 | $4.50 | $5.07 | 2 163 960 |
