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 $456.43 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $90.61, while $1000 invested 1 year ago would be worth $440. This corresponds to total returns of -54.36%, -90.94%, -56%, respectively, with annualized returns of -7.54%, -38.12%, -56%.
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 21, 2026 | 1.08 | 1.12 | 1.12 | 1.28 | 1.07 | 17,290 |
| October 20, 2026 | 1.15 | 1.1 | 1.1 | 1.15 | 1.09 | 83,155 |
| October 19, 2026 | 1.18 | 1.11 | 1.11 | 1.19 | 1.11 | 55,185 |
| October 16, 2026 | 1.39 | 1.21 | 1.21 | 1.39 | 1.19 | 38,782 |
| October 15, 2026 | 1.5 | 1.41 | 1.41 | 1.5 | 1.37 | 37,178 |
| October 14, 2026 | 1.49 | 1.41 | 1.41 | 1.58 | 1.4 | 39,586 |
| October 13, 2026 | 1.55 | 1.5 | 1.5 | 1.55 | 1.46 | 24,091 |
| October 12, 2026 | 1.54 | 1.54 | 1.54 | 1.58 | 1.51 | 6,172 |
| October 09, 2026 | 1.52 | 1.5 | 1.5 | 1.52 | 1.5 | 2,355 |
| October 08, 2026 | 1.5 | 1.52 | 1.52 | 1.54 | 1.5 | 34,116 |
| October 07, 2026 | 1.52 | 1.5 | 1.5 | 1.6 | 1.5 | 18,034 |
| October 06, 2026 | 1.54 | 1.55 | 1.55 | 1.61 | 1.54 | 47,775 |
| October 05, 2026 | 1.55 | 1.54 | 1.54 | 1.66 | 1.54 | 21,585 |
| October 02, 2026 | 1.65 | 1.56 | 1.56 | 1.65 | 1.56 | 9,678 |
| 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 |