The ONE Group Hospitality, Inc. (STKS) NASDAQ

1.88

-0.16(-7.84%)

Updated at June 02 04:00PM

Currency In USD

STKS Historical Return

If you invested $1000 in The ONE Group Hospitality, Inc. (STKS) 10 years ago, it would be worth $810.34 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $176.19, while $1000 invested 1 year ago would be worth $554.57. This corresponds to total returns of -18.97%, -82.38%, -44.54%, respectively, with annualized returns of -2.08%, -29.32%, -44.54%.

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
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
May 04, 2026	1.85	1.77	1.77	1.86	1.76	22,392
May 01, 2026	1.76	1.85	1.85	1.87	1.72	66,626
April 30, 2026	1.67	1.7	1.7	1.73	1.67	20,322
April 29, 2026	1.73	1.67	1.67	1.73	1.67	45,662
April 28, 2026	1.75	1.74	1.74	1.77	1.74	12,734
April 27, 2026	1.76	1.76	1.76	1.8	1.74	45,650
April 24, 2026	1.74	1.75	1.75	1.8	1.74	21,612
April 23, 2026	1.74	1.75	1.75	1.77	1.69	75,785
April 22, 2026	1.72	1.72	1.72	1.78	1.7	48,624
April 21, 2026	1.74	1.69	1.69	1.77	1.69	29,718
April 20, 2026	1.75	1.78	1.78	1.82	1.65	69,617
April 17, 2026	1.82	1.75	1.75	1.82	1.75	17,565
April 16, 2026	1.79	1.77	1.77	1.81	1.75	20,179
April 15, 2026	1.75	1.82	1.82	1.83	1.74	10,578
April 14, 2026	1.7	1.74	1.74	1.76	1.7	23,658
April 13, 2026	1.71	1.68	1.68	1.72	1.66	39,028
April 10, 2026	1.79	1.71	1.71	1.79	1.69	62,553
April 09, 2026	1.85	1.71	1.71	1.87	1.7	17,459
April 08, 2026	1.95	1.83	1.83	2.03	1.83	18,836
April 07, 2026	1.71	1.92	1.92	1.98	1.71	66,400
April 06, 2026	1.77	1.73	1.73	1.78	1.69	105,424
April 02, 2026	1.76	1.78	1.78	1.78	1.72	5,280
April 01, 2026	1.75	1.69	1.69	1.78	1.69	16,155
March 31, 2026	1.78	1.78	1.78	1.8	1.71	40,314
March 30, 2026	1.75	1.78	1.78	1.84	1.75	24,253
March 27, 2026	1.77	1.75	1.75	1.8	1.66	249,845
March 26, 2026	1.9	1.79	1.79	1.9	1.77	69,043
March 25, 2026	1.78	1.83	1.83	1.87	1.75	11,268
March 24, 2026	1.86	1.78	1.78	1.86	1.77	23,295
March 23, 2026	1.97	1.86	1.86	1.97	1.83	27,118
March 20, 2026	1.9	1.91	1.91	1.91	1.73	122,640
March 19, 2026	1.73	1.83	1.83	1.83	1.66	63,714
March 18, 2026	1.74	1.76	1.76	1.77	1.7	33,123
March 17, 2026	1.85	1.74	1.74	1.85	1.72	25,125
March 16, 2026	1.8	1.87	1.87	1.91	1.75	12,520
March 13, 2026	1.85	1.72	1.72	1.87	1.72	200,099
March 12, 2026	1.86	1.79	1.79	1.98	1.75	74,889
March 11, 2026	1.96	1.92	1.92	2	1.82	45,020
March 10, 2026	2.08	1.93	1.93	2.08	1.9	17,674
March 09, 2026	1.95	1.97	1.97	2	1.9	42,339