The ONE Group Hospitality, Inc. - STKS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2.49	3.12	3.12	3.18	2.49	607,830
September 26, 2025	2.37	2.46	2.46	2.47	2.37	118,170
September 25, 2025	2.42	2.36	2.36	2.51	2.36	56,000
September 24, 2025	2.4	2.41	2.41	2.61	2.4	28,567
September 23, 2025	2.53	2.38	2.38	2.61	2.31	151,739
September 22, 2025	2.5	2.51	2.51	2.57	2.49	52,734
September 19, 2025	2.6	2.47	2.47	2.66	2.47	161,833
September 18, 2025	2.49	2.61	2.61	2.63	2.47	60,000
September 17, 2025	2.59	2.47	2.47	2.64	2.44	127,367
September 16, 2025	2.64	2.58	2.58	2.71	2.55	46,059
September 15, 2025	2.62	2.64	2.64	2.68	2.56	58,800
September 12, 2025	2.69	2.62	2.62	2.69	2.43	126,418
September 11, 2025	2.64	2.67	2.67	2.73	2.64	49,340
September 10, 2025	2.71	2.66	2.66	2.74	2.65	55,243
September 09, 2025	2.74	2.71	2.71	2.75	2.66	176,299
September 08, 2025	2.75	2.72	2.72	2.77	2.65	24,200
September 05, 2025	2.75	2.75	2.75	2.8	2.69	29,911
September 04, 2025	2.69	2.72	2.72	2.75	2.64	20,120
September 03, 2025	2.66	2.69	2.69	2.75	2.66	58,800
September 02, 2025	2.72	2.66	2.66	2.81	2.65	102,100
August 29, 2025	2.79	2.79	2.79	2.85	2.72	73,333
August 28, 2025	2.89	2.76	2.76	2.89	2.76	51,241
August 27, 2025	2.87	2.87	2.87	2.93	2.85	68,848
August 26, 2025	2.87	2.85	2.85	2.93	2.83	29,318
August 25, 2025	2.87	2.84	2.84	2.96	2.81	86,954
August 22, 2025	2.75	2.84	2.84	2.96	2.74	122,118
August 21, 2025	2.7	2.74	2.74	2.76	2.66	45,720
August 20, 2025	2.7	2.69	2.69	2.72	2.63	51,200
August 19, 2025	2.79	2.69	2.7	2.85	2.69	57,333
August 18, 2025	2.7	2.75	2.75	2.81	2.7	35,000
August 15, 2025	2.72	2.68	2.68	2.74	2.6	78,147
August 14, 2025	2.69	2.72	2.72	2.75	2.66	63,717
August 13, 2025	2.74	2.75	2.75	2.8	2.71	64,425
August 12, 2025	2.73	2.73	2.73	2.9	2.72	56,713
August 11, 2025	2.8	2.72	2.72	2.92	2.65	140,225
August 08, 2025	2.71	2.78	2.78	2.93	2.7	124,501
August 07, 2025	2.87	2.67	2.67	2.95	2.67	101,400
August 06, 2025	2.89	2.87	2.87	3	2.66	299,537
August 05, 2025	3.06	3.05	3.05	3.19	2.98	127,100
August 04, 2025	2.96	3.03	3.03	3.06	2.93	96,410
August 01, 2025	2.96	2.96	2.96	3.03	2.91	70,300
July 31, 2025	3.01	2.99	2.99	3.05	2.98	35,324
July 30, 2025	3.15	3	3	3.16	2.98	77,146
July 29, 2025	3.3	3.16	3.16	3.4	3.14	67,221
July 28, 2025	3.32	3.3	3.3	3.38	3.26	67,100
July 25, 2025	3.3	3.33	3.33	3.35	3.23	69,700
July 24, 2025	3.48	3.29	3.29	3.52	3.26	97,714
July 23, 2025	3.58	3.55	3.55	3.58	3.5	39,212
July 22, 2025	3.39	3.57	3.57	3.61	3.31	147,029
July 21, 2025	3.71	3.39	3.39	3.71	3.35	177,999
July 18, 2025	3.82	3.71	3.71	3.91	3.63	144,309
July 17, 2025	4	3.8	3.8	4.12	3.79	76,758
July 16, 2025	3.95	4.02	4.02	4.1	3.93	86,000
July 15, 2025	4.12	3.97	3.97	4.32	3.71	451,700
July 14, 2025	4.61	4.07	4.07	4.67	3.8	339,287
July 11, 2025	4.7	4.67	4.67	4.71	4.5	160,637
July 10, 2025	4.66	4.72	4.72	4.73	4.4	195,936
July 09, 2025	4.69	4.7	4.7	4.83	4.47	400,324
July 08, 2025	4.7	4.65	4.65	4.87	4.61	390,700
July 07, 2025	5.12	4.72	4.72	5.26	4.52	384,900

The ONE Group Hospitality, Inc. (STKS) NASDAQ