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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	1.77	1.8	1.8	1.82	1.76	132,908
December 22, 2025	1.88	1.82	1.82	1.9	1.82	32,819
December 19, 2025	1.89	1.88	1.88	1.91	1.85	53,539
December 18, 2025	1.88	1.9	1.9	1.9	1.79	78,900
December 17, 2025	1.88	1.87	1.87	1.9	1.84	13,918
December 16, 2025	1.91	1.88	1.88	1.92	1.84	34,330
December 15, 2025	1.85	1.9	1.9	1.9	1.82	55,407
December 12, 2025	1.89	1.86	1.86	1.89	1.85	25,700
December 11, 2025	1.92	1.9	1.9	1.92	1.86	17,337
December 10, 2025	1.85	1.85	1.85	1.92	1.84	42,344
December 09, 2025	1.83	1.85	1.85	1.9	1.83	18,511
December 08, 2025	1.96	1.84	1.84	2.02	1.82	29,936
December 05, 2025	1.98	1.95	1.95	2	1.89	27,211
December 04, 2025	1.93	1.96	1.96	2	1.9	11,393
December 03, 2025	1.9	1.95	1.95	2.02	1.9	24,347
December 02, 2025	2	1.9	1.9	2.01	1.87	79,000
December 01, 2025	2.02	2.01	2.01	2.05	1.98	14,803
November 28, 2025	2.03	2.01	2.01	2.05	2.01	16,213
November 26, 2025	1.97	2.01	2.01	2.05	1.97	39,205
November 25, 2025	1.85	1.99	1.99	2.02	1.82	24,700
November 24, 2025	1.84	1.88	1.88	1.88	1.84	12,500
November 21, 2025	1.85	1.84	1.84	1.87	1.75	14,508
November 20, 2025	1.86	1.82	1.82	1.93	1.78	26,519
November 19, 2025	1.85	1.85	1.85	1.95	1.83	33,603
November 18, 2025	1.75	1.86	1.86	1.91	1.75	102,018
November 17, 2025	1.81	1.77	1.77	1.84	1.77	89,900
November 14, 2025	1.85	1.83	1.83	1.86	1.81	11,081
November 13, 2025	1.79	1.84	1.84	1.88	1.77	88,200
November 12, 2025	1.83	1.8	1.8	1.86	1.8	76,400
November 11, 2025	1.85	1.83	1.83	1.86	1.77	61,000
November 10, 2025	1.94	1.85	1.85	1.94	1.83	31,000
November 07, 2025	1.96	1.88	1.88	2.07	1.85	203,325
November 06, 2025	2.11	1.96	1.96	2.15	1.86	139,556
November 05, 2025	2.12	2.1	2.1	2.19	2.1	93,900
November 04, 2025	2.15	2.12	2.12	2.2	2.1	49,739
November 03, 2025	2.29	2.2	2.2	2.44	2.17	79,300
October 31, 2025	2.38	2.27	2.27	2.4	2.25	78,100
October 30, 2025	2.47	2.42	2.42	2.47	2.38	82,900
October 29, 2025	2.51	2.48	2.48	2.57	2.46	78,840
October 28, 2025	2.51	2.52	2.52	2.64	2.51	74,532
October 27, 2025	2.6	2.51	2.51	2.63	2.51	23,884
October 24, 2025	2.59	2.54	2.54	2.64	2.51	93,648
October 23, 2025	2.5	2.57	2.57	2.63	2.49	46,400
October 22, 2025	2.52	2.5	2.5	2.6	2.49	22,500
October 21, 2025	2.56	2.51	2.51	2.57	2.49	32,403
October 20, 2025	2.62	2.56	2.56	2.69	2.53	43,200
October 17, 2025	2.52	2.59	2.59	2.67	2.52	89,263
October 16, 2025	2.79	2.57	2.57	2.79	2.53	35,200
October 15, 2025	2.85	2.75	2.75	2.9	2.74	43,998
October 14, 2025	2.53	2.81	2.81	2.91	2.51	140,900
October 13, 2025	2.54	2.56	2.56	2.58	2.5	50,232
October 10, 2025	2.45	2.48	2.48	2.51	2.4	77,600
October 09, 2025	2.59	2.46	2.46	2.63	2.36	110,613
October 08, 2025	2.56	2.55	2.55	2.65	2.53	38,500
October 07, 2025	2.55	2.56	2.56	2.57	2.41	88,473
October 06, 2025	2.5	2.52	2.52	2.56	2.4	67,300
October 03, 2025	2.6	2.45	2.45	2.68	2.34	210,088
October 02, 2025	2.61	2.6	2.6	2.77	2.56	301,608
October 01, 2025	2.89	2.53	2.53	2.93	2.51	287,945
September 30, 2025	3.25	2.96	2.96	3.38	2.8	466,010

The ONE Group Hospitality, Inc. (STKS) NASDAQ