The ONE Group Hospitality, Inc. - STKS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.96	1.88	1.88	2.07	1.85	203,325
November 06, 2025	2.11	1.96	1.96	2.15	1.86	139,556
November 05, 2025	2.12	2.1	2.1	2.19	2.1	93,900
November 04, 2025	2.15	2.12	2.12	2.2	2.1	49,739
November 03, 2025	2.29	2.2	2.2	2.44	2.17	79,300
October 31, 2025	2.38	2.27	2.27	2.4	2.25	78,100
October 30, 2025	2.47	2.42	2.42	2.47	2.38	82,900
October 29, 2025	2.51	2.48	2.48	2.57	2.46	78,840
October 28, 2025	2.51	2.52	2.52	2.64	2.51	74,532
October 27, 2025	2.6	2.51	2.51	2.63	2.51	23,884
October 24, 2025	2.59	2.54	2.54	2.64	2.51	93,648
October 23, 2025	2.5	2.57	2.57	2.63	2.49	46,400
October 22, 2025	2.52	2.5	2.5	2.6	2.49	22,500
October 21, 2025	2.56	2.51	2.51	2.57	2.49	32,403
October 20, 2025	2.62	2.56	2.56	2.69	2.53	43,200
October 17, 2025	2.52	2.59	2.59	2.67	2.52	89,263
October 16, 2025	2.79	2.57	2.57	2.79	2.53	35,200
October 15, 2025	2.85	2.75	2.75	2.9	2.74	43,998
October 14, 2025	2.53	2.81	2.81	2.91	2.51	140,900
October 13, 2025	2.54	2.56	2.56	2.58	2.5	50,232
October 10, 2025	2.45	2.48	2.48	2.51	2.4	77,600
October 09, 2025	2.59	2.46	2.46	2.63	2.36	110,613
October 08, 2025	2.56	2.55	2.55	2.65	2.53	38,500
October 07, 2025	2.55	2.56	2.56	2.57	2.41	88,473
October 06, 2025	2.5	2.52	2.52	2.56	2.4	67,300
October 03, 2025	2.6	2.45	2.45	2.68	2.34	210,088
October 02, 2025	2.61	2.6	2.6	2.77	2.56	301,608
October 01, 2025	2.89	2.53	2.53	2.93	2.51	287,945
September 30, 2025	3.25	2.96	2.96	3.38	2.8	466,010
September 29, 2025	2.49	3.12	3.12	3.18	2.49	607,830
September 26, 2025	2.37	2.46	2.46	2.47	2.37	118,170
September 25, 2025	2.42	2.36	2.36	2.51	2.36	56,000
September 24, 2025	2.4	2.41	2.41	2.61	2.4	28,567
September 23, 2025	2.53	2.38	2.38	2.61	2.31	151,739
September 22, 2025	2.5	2.51	2.51	2.57	2.49	52,734
September 19, 2025	2.6	2.47	2.47	2.66	2.47	161,833
September 18, 2025	2.49	2.61	2.61	2.63	2.47	60,000
September 17, 2025	2.59	2.47	2.47	2.64	2.44	127,367
September 16, 2025	2.64	2.58	2.58	2.71	2.55	46,059
September 15, 2025	2.62	2.64	2.64	2.68	2.56	58,800
September 12, 2025	2.69	2.62	2.62	2.69	2.43	126,418
September 11, 2025	2.64	2.67	2.67	2.73	2.64	49,340
September 10, 2025	2.71	2.66	2.66	2.74	2.65	55,243
September 09, 2025	2.74	2.71	2.71	2.75	2.66	176,299
September 08, 2025	2.75	2.72	2.72	2.77	2.65	24,200
September 05, 2025	2.75	2.75	2.75	2.8	2.69	29,911
September 04, 2025	2.69	2.72	2.72	2.75	2.64	20,120
September 03, 2025	2.66	2.69	2.69	2.75	2.66	58,800
September 02, 2025	2.72	2.66	2.66	2.81	2.65	102,100
August 29, 2025	2.79	2.79	2.79	2.85	2.72	73,333
August 28, 2025	2.89	2.76	2.76	2.89	2.76	51,241
August 27, 2025	2.87	2.87	2.87	2.93	2.85	68,848
August 26, 2025	2.87	2.85	2.85	2.93	2.83	29,318
August 25, 2025	2.87	2.84	2.84	2.96	2.81	86,954
August 22, 2025	2.75	2.84	2.84	2.96	2.74	122,118
August 21, 2025	2.7	2.74	2.74	2.76	2.66	45,720
August 20, 2025	2.7	2.69	2.69	2.72	2.63	51,200
August 19, 2025	2.79	2.69	2.7	2.85	2.69	57,333
August 18, 2025	2.7	2.75	2.75	2.81	2.7	35,000
August 15, 2025	2.72	2.68	2.68	2.74	2.6	78,147

The ONE Group Hospitality, Inc. (STKS) NASDAQ