ONE Group Hospitality (STKS) Stock Chart & Stock Price History → 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad) Free STKS Stock Alerts $5.36 -0.06 (-1.11%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends ONE Group Hospitality Stock Price Performance5 Day Performance-1.11%1 Month Performance-4.11%3 Month Performance+37.08%6 Month Performance+13.08%Year-To-Date Performance-12.42%1 Year Performance-24.40% Receive STKS Stock News and Ratings via Email Sign-up to receive the latest news and ratings for ONE Group Hospitality and its competitors with MarketBeat's FREE daily newsletter Email Address Ad American AlternativeYou won't believe what Citigroup just did to it's depositorsThe FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...CLICK HERE TO GET YOUR GUIDE NOW STKS Stock Chart for Wednesday, May, 29, 2024 STKS Chart by TradingView ONE Group Hospitality Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$5.42$5.36-1.11%$5.55$5.29126,389 shs$168.41 million05/27/2024$5.42$5.42$5.45$5.09136,000 shs$170.30 million05/24/2024$5.21$5.42+4.03%$5.45$5.09136,002 shs$170.30 million05/23/2024$5.29$5.21-1.42%$5.31$5.11151,406 shs$163.70 million05/22/2024$5.29$5.29-0.09%$5.37$5.14144,604 shs$166.06 million05/21/2024$5.36$5.29-1.31%$5.35$5.0884,082 shs$166.21 million Get the Latest News and Ratings for STKS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ONE Group Hospitality and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$5.52$5.36-2.90%$5.50$5.10177,898 shs$168.41 million05/17/2024$5.75$5.52-4.00%$5.78$5.4983,139 shs$173.44 million05/16/2024$5.69$5.75+1.05%$5.76$5.5995,736 shs$180.67 million05/15/2024$5.90$5.69-3.56%$5.99$5.58144,150 shs$178.78 million05/14/2024$5.73$5.90+2.97%$6.10$5.70211,747 shs$185.38 million05/13/2024$5.32$5.73+7.71%$5.87$5.41154,429 shs$180.04 million05/10/2024$5.50$5.32-3.27%$5.73$5.28161,526 shs$166.56 million05/09/2024$4.63$5.50+18.79%$5.85$4.62511,860 shs$172.19 million05/08/2024$4.80$4.63-3.54%$4.80$4.36282,857 shs$144.97 million05/07/2024$4.85$4.80-1.03%$5.00$4.62491,603 shs$150.29 million05/06/2024$5.11$4.85-5.09%$5.22$4.79226,032 shs$151.85 million05/03/2024$5.11$5.11$5.37$5.0898,295 shs$159.99 million05/02/2024$5.14$5.11-0.58%$5.23$5.0176,446 shs$159.99 million05/01/2024$5.36$5.14-4.10%$5.35$5.08156,120 shs$160.93 million04/30/2024$5.59$5.36-4.11%$5.64$5.34138,839 shs$167.82 million04/29/2024$5.21$5.59+7.29%$5.62$5.21355,187 shs$175.01 million04/26/2024$5.12$5.21+1.76%$5.23$5.0959,948 shs$163.13 million04/25/2024$5.33$5.12-3.94%$5.36$5.0659,730 shs$160.31 million04/24/2024$5.46$5.33-2.38%$5.43$5.1777,095 shs$166.88 million04/23/2024$5.22$5.46+4.60%$5.66$5.20176,899 shs$170.95 million04/22/2024$5.19$5.22+0.58%$5.32$5.09172,406 shs$163.44 million04/19/2024$5.27$5.19-1.52%$5.33$5.13130,267 shs$162.50 million04/18/2024$5.30$5.27-0.57%$5.44$5.21149,757 shs$165.00 million04/17/2024$5.43$5.30-2.39%$5.49$5.29114,344 shs$165.94 million04/16/2024$5.29$5.43+2.65%$5.49$5.06136,103 shs$170.01 million04/15/2024$5.45$5.29-2.94%$5.42$5.08174,740 shs$165.61 million04/12/2024$5.68$5.45-4.05%$5.97$5.41202,058 shs$170.64 million04/11/2024$5.65$5.68+0.53%$5.73$5.50184,994 shs$177.82 million04/10/2024$5.81$5.65-2.75%$5.76$5.57185,629 shs$176.89 million04/09/2024$5.77$5.81+0.69%$5.83$5.54126,308 shs$181.91 million04/08/2024$5.71$5.77+1.05%$5.82$5.58194,797 shs$180.66 million04/05/2024$5.70$5.71+0.18%$5.83$5.46151,742 shs$178.78 million04/04/2024$5.73$5.70-0.52%$5.82$5.60236,904 shs$178.47 million04/03/2024$5.73$5.73$5.84$5.62199,832 shs$179.41 millionObama’s Forever Term [exposed] (Ad)Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America. Start streaming it now at no cost here04/02/2024$5.61$5.73+2.23%$5.78$5.43216,079 shs$179.41 million04/01/2024$5.57$5.61+0.63%$5.66$5.27316,233 shs$175.49 million03/29/2024$5.57$5.57$5.59$4.93665,889 shs$174.40 million03/28/2024$5.07$5.57+9.86%$5.59$4.93661,608 shs$174.40 million03/27/2024$4.01$5.07+26.43%$5.09$4.502.17 million shs$158.74 million03/26/2024$3.98$4.01+0.75%$4.08$3.94142,195 shs$125.55 million03/25/2024$4.02$3.98-1.00%$4.08$3.9760,651 shs$125.85 million03/22/2024$4.34$4.02-7.37%$4.37$4.0189,211 shs$125.87 million03/21/2024$4.58$4.34-5.14%$4.60$4.3390,759 shs$135.89 million03/20/2024$4.32$4.58+5.90%$4.65$4.30172,293 shs$143.24 million03/19/2024$4.20$4.32+2.86%$4.37$4.15114,268 shs$135.26 million03/18/2024$3.97$4.20+5.79%$4.27$3.92282,115 shs$131.33 million03/15/2024$3.54$3.97+12.15%$4.01$3.21623,630 shs$124.14 million03/14/2024$3.69$3.54-4.07%$3.68$3.44272,066 shs$110.70 million03/13/2024$3.51$3.69+5.13%$3.71$3.4871,457 shs$115.39 million03/12/2024$3.59$3.51-2.23%$3.64$3.42153,058 shs$109.76 million03/11/2024$3.46$3.59+3.76%$3.66$3.37156,115 shs$112.27 million03/08/2024$3.48$3.46-0.57%$3.62$3.40208,982 shs$108.19 million03/07/2024$3.50$3.48-0.57%$3.64$3.41136,206 shs$108.82 million03/06/2024$3.61$3.50-3.05%$3.67$3.44130,520 shs$109.45 million03/05/2024$3.72$3.61-2.96%$3.72$3.57131,430 shs$112.89 million03/04/2024$4.03$3.72-7.69%$4.03$3.63187,836 shs$116.32 million03/01/2024$3.91$4.03+3.07%$4.16$3.8973,045 shs$126.02 million02/29/2024$3.94$3.91-0.76%$4.04$3.8364,480 shs$122.27 million02/28/2024$4.10$3.94-3.90%$4.06$3.9182,758 shs$123.20 million Related Companies: THCH Stock Price Chart RRGB Stock Price Chart NDLS Stock Price Chart FAT Stock Price Chart PBPB Stock Price Chart ARKR Stock Price Chart NATH Stock Price Chart LOCO Stock Price Chart DENN Stock Price Chart GENK Stock Price Chart Receive STKS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ONE Group Hospitality and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:STKS) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 Media4 Cryptos BETTER than BitcoinTrue Market InsidersA once-in-a-century investment opportunityStansberry ResearchWrite this ticker symbol down…StocksToTradeYou won't believe what Citigroup just did to it's depositorsAmerican AlternativeHe Is Giving Away BitcoinCrypto Swap ProfitsBill Clinton Backing Biden Replacement???The Freeport SocietyMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The ONE Group Hospitality, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.