The ONE Group Hospitality, Inc. (STKS) NASDAQ

Currency In USD

STKS Historical Return

If you invested $1000 in The ONE Group Hospitality, Inc. (STKS) 10 years ago, it would be worth $695.31 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $190.78, while $1000 invested 1 year ago would be worth $587.46. This corresponds to total returns of -30.47%, -80.92%, -41.25%, respectively, with annualized returns of -3.57%, -28.19%, -41.25%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

STKS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 06, 2026	1.96	1.9	1.9	1.98	1.81	19,211
July 02, 2026	2	1.97	1.97	2.05	1.94	15,675
July 01, 2026	1.99	1.96	1.96	2.11	1.96	27,599
June 30, 2026	2.03	2.01	2.01	2.15	1.92	55,357
June 29, 2026	1.97	2.06	2.06	2.06	1.97	23,800
June 26, 2026	1.79	1.99	1.99	1.99	1.79	35,502
June 25, 2026	1.85	1.82	1.82	1.89	1.82	14,609
June 24, 2026	1.87	1.88	1.88	1.9	1.84	15,373
June 23, 2026	1.83	1.85	1.85	1.87	1.82	12,207
June 22, 2026	1.92	1.8	1.8	1.99	1.8	21,572
June 18, 2026	1.87	1.92	1.92	1.94	1.85	46,585
June 17, 2026	1.87	1.85	1.85	1.89	1.85	15,730
June 16, 2026	1.86	1.83	1.83	1.95	1.82	30,778
June 15, 2026	1.9	1.86	1.86	2	1.8	70,200
June 12, 2026	1.94	1.84	1.84	1.94	1.84	20,815
June 11, 2026	1.88	1.94	1.94	1.96	1.83	6,636
June 10, 2026	1.81	1.85	1.85	1.92	1.81	8,490
June 09, 2026	1.83	1.78	1.78	1.9	1.78	13,293
June 08, 2026	1.83	1.8	1.8	1.86	1.8	10,211
June 05, 2026	1.87	1.84	1.84	1.87	1.77	29,762
June 04, 2026	1.93	1.82	1.82	1.93	1.81	23,290
June 03, 2026	1.92	1.85	1.85	1.92	1.75	15,500
June 02, 2026	2.06	1.88	1.88	2.07	1.88	40,088
June 01, 2026	2	2.04	2.04	2.07	1.92	96,405
May 29, 2026	2.02	2.01	2.01	2.02	1.93	49,240
May 28, 2026	2.01	2.02	2.02	2.08	1.96	12,549
May 27, 2026	1.99	1.99	1.99	1.99	1.93	11,331
May 26, 2026	1.99	1.96	1.96	2.03	1.92	60,543
May 22, 2026	1.9	1.97	1.97	1.97	1.89	3,928
May 21, 2026	1.89	1.97	1.97	1.97	1.87	52,403
May 20, 2026	1.91	1.9	1.9	1.92	1.85	17,059
May 19, 2026	1.98	1.85	1.85	1.98	1.85	10,658
May 18, 2026	1.95	1.98	1.98	2.01	1.95	22,597
May 15, 2026	1.88	1.92	1.92	1.97	1.86	27,268
May 14, 2026	1.92	1.9	1.9	1.92	1.89	12,230
May 13, 2026	2.1	1.89	1.89	2.1	1.89	27,923
May 12, 2026	2.04	2.05	2.05	2.12	2.04	14,022
May 11, 2026	2.02	2.04	2.04	2.14	1.94	85,823
May 08, 2026	1.91	2	2	2.02	1.89	26,403
May 07, 2026	1.91	1.91	1.91	1.93	1.84	40,499
May 06, 2026	1.9	1.88	1.88	1.91	1.83	47,689
May 05, 2026	1.8	1.85	1.85	1.89	1.8	26,521