The ONE Group Hospitality, Inc. (STKS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
STKS Historical Return
If you invested $1000 in The ONE Group Hospitality, Inc. (STKS) 10 years ago, it would be worth $684.43 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $152.79, while $1000 invested 1 year ago would be worth $588.03. This corresponds to total returns of -31.56%, -84.72%, -41.2%, respectively, with annualized returns of -3.72%, -31.32%, -41.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
STKS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
