The ONE Group Hospitality, Inc. (STKS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in The ONE Group Hospitality, Inc. (STKS) 10 years ago, it would be worth $626.02 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $135.68, while $1000 invested 1 year ago would be worth $592.31. This corresponds to total returns of -37.4%, -86.43%, -40.77%, respectively, with annualized returns of -4.57%, -32.95%, -40.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1.55 | 1.54 | 1.54 | 1.6 | 1.54 | 32,286 |
| September 30, 2026 | 1.66 | 1.6 | 1.6 | 1.66 | 1.6 | 7,283 |
| September 29, 2026 | 1.67 | 1.67 | 1.67 | 1.71 | 1.59 | 15,539 |
| September 28, 2026 | 1.64 | 1.67 | 1.67 | 1.69 | 1.59 | 17,802 |
| September 25, 2026 | 1.66 | 1.64 | 1.64 | 1.68 | 1.57 | 14,782 |
| September 24, 2026 | 1.64 | 1.63 | 1.63 | 1.64 | 1.61 | 5,902 |
| September 23, 2026 | 1.62 | 1.64 | 1.64 | 1.64 | 1.62 | 3,008 |
| September 22, 2026 | 1.66 | 1.64 | 1.64 | 1.67 | 1.62 | 14,691 |
| September 21, 2026 | 1.62 | 1.67 | 1.67 | 1.69 | 1.62 | 19,292 |
| September 18, 2026 | 1.62 | 1.65 | 1.65 | 1.71 | 1.59 | 45,970 |
| September 17, 2026 | 1.55 | 1.62 | 1.62 | 1.68 | 1.55 | 26,741 |
| September 16, 2026 | 1.59 | 1.53 | 1.53 | 1.59 | 1.5 | 17,992 |
| September 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | 13,291 |
| September 11, 2026 | 1.57 | 1.59 | 1.59 | 1.6 | 1.5 | 37,147 |
| September 10, 2026 | 1.62 | 1.56 | 1.56 | 1.63 | 1.55 | 103,820 |
| September 09, 2026 | 1.64 | 1.62 | 1.62 | 1.65 | 1.62 | 15,347 |
| September 08, 2026 | 1.65 | 1.62 | 1.62 | 1.66 | 1.62 | 27,259 |
| September 04, 2026 | 1.64 | 1.63 | 1.63 | 1.65 | 1.62 | 3,876 |
| September 03, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | 30,784 |
| September 02, 2026 | 1.66 | 1.65 | 1.65 | 1.68 | 1.65 | 21,013 |
| September 01, 2026 | 1.67 | 1.65 | 1.65 | 1.68 | 1.65 | 9,402 |
| August 31, 2026 | 1.67 | 1.68 | 1.68 | 1.7 | 1.66 | 23,446 |
| August 28, 2026 | 1.66 | 1.67 | 1.67 | 1.72 | 1.66 | 8,070 |
| August 27, 2026 | 1.68 | 1.66 | 1.66 | 1.73 | 1.66 | 10,871 |
| August 26, 2026 | 1.65 | 1.65 | 1.65 | 1.7 | 1.65 | 11,182 |
| August 25, 2026 | 1.65 | 1.66 | 1.66 | 1.69 | 1.65 | 9,674 |
| August 24, 2026 | 1.66 | 1.65 | 1.65 | 1.69 | 1.64 | 10,790 |
| August 21, 2026 | 1.65 | 1.67 | 1.67 | 1.69 | 1.63 | 10,521 |
| August 20, 2026 | 1.75 | 1.64 | 1.64 | 1.8 | 1.63 | 51,067 |
| August 19, 2026 | 1.67 | 1.67 | 1.67 | 1.71 | 1.67 | 26,903 |
| August 18, 2026 | 1.75 | 1.69 | 1.69 | 1.8 | 1.69 | 27,851 |
| August 17, 2026 | 1.79 | 1.77 | 1.77 | 1.82 | 1.77 | 41,693 |
| August 14, 2026 | 1.8 | 1.83 | 1.83 | 1.85 | 1.8 | 3,721 |
| August 13, 2026 | 1.79 | 1.8 | 1.8 | 1.8 | 1.76 | 30,494 |
| August 12, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 10,439 |
| August 11, 2026 | 1.77 | 1.79 | 1.79 | 1.85 | 1.77 | 15,755 |
| August 10, 2026 | 1.73 | 1.79 | 1.79 | 1.8 | 1.73 | 20,440 |
| August 07, 2026 | 1.72 | 1.68 | 1.68 | 1.83 | 1.67 | 30,755 |
| August 06, 2026 | 1.7 | 1.72 | 1.72 | 1.8 | 1.68 | 39,565 |
| August 05, 2026 | 1.84 | 1.78 | 1.78 | 1.84 | 1.74 | 31,153 |
| August 04, 2026 | 1.73 | 1.75 | 1.75 | 1.89 | 1.73 | 35,931 |
| August 03, 2026 | 1.78 | 1.73 | 1.73 | 1.83 | 1.73 | 33,488 |
| July 31, 2026 | 1.77 | 1.78 | 1.78 | 1.82 | 1.77 | 5,858 |
| July 30, 2026 | 1.8 | 1.79 | 1.79 | 1.82 | 1.78 | 12,313 |
| July 29, 2026 | 1.75 | 1.77 | 1.77 | 1.82 | 1.75 | 14,030 |
| July 28, 2026 | 1.86 | 1.76 | 1.76 | 1.89 | 1.75 | 15,100 |
| July 27, 2026 | 1.82 | 1.84 | 1.84 | 1.88 | 1.76 | 4,710 |
| July 23, 2026 | 1.74 | 1.77 | 1.77 | 1.87 | 1.74 | 14,304 |
| July 22, 2026 | 1.8 | 1.79 | 1.79 | 1.81 | 1.75 | 22,113 |
| July 21, 2026 | 1.9 | 1.81 | 1.81 | 1.91 | 1.81 | 10,597 |
| July 20, 2026 | 1.84 | 1.84 | 1.84 | 1.97 | 1.84 | 10,315 |
| July 17, 2026 | 1.9 | 1.86 | 1.86 | 1.9 | 1.86 | 8,132 |
| July 16, 2026 | 2 | 1.9 | 1.9 | 2 | 1.9 | 8,058 |
| July 15, 2026 | 2 | 2.01 | 2.01 | 2.01 | 1.99 | 14,990 |
| July 14, 2026 | 1.95 | 1.94 | 1.94 | 2 | 1.9 | 24,990 |
| July 13, 2026 | 1.97 | 1.95 | 1.95 | 2.02 | 1.95 | 15,221 |
| July 10, 2026 | 1.88 | 2.01 | 2.01 | 2.15 | 1.88 | 12,799 |
| July 09, 2026 | 1.84 | 1.89 | 1.89 | 1.92 | 1.84 | 7,650 |
| July 08, 2026 | 1.9 | 1.85 | 1.85 | 1.9 | 1.8 | 19,658 |
| July 07, 2026 | 1.89 | 1.89 | 1.89 | 1.96 | 1.89 | 3,388 |