Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The One Group (NQ: STKS )

5.520 -0.230 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.010 5.169 4.808 4.910 54,200 -0.09(-1.80%)
Feb 25, 2021 5.340 5.440 5.000 5.000 64,554 -0.37(-6.89%)
Feb 24, 2021 5.750 6.250 5.280 5.370 289,552 -0.37(-6.45%)
Feb 23, 2021 5.900 6.750 5.550 5.740 250,731 +0.00(+0.00%)
Feb 22, 2021 5.150 6.260 5.140 5.740 425,565 +0.73(+14.57%)
Feb 19, 2021 4.500 5.250 4.412 5.010 269,300 +0.51(+11.33%)
Feb 18, 2021 4.500 4.640 4.250 4.500 62,266 -0.15(-3.23%)
Feb 17, 2021 4.030 4.750 4.000 4.650 408,626 +0.39(+9.15%)
Feb 16, 2021 4.640 4.680 4.230 4.260 169,004 -0.31(-6.78%)
Feb 12, 2021 4.090 4.640 3.920 4.570 102,300 +0.47(+11.46%)
Feb 11, 2021 4.240 4.330 4.100 4.100 32,164 -0.11(-2.61%)
Feb 10, 2021 4.220 4.405 4.160 4.210 74,087 +0.05(+1.20%)
Feb 09, 2021 4.110 4.280 4.060 4.160 54,399 +0.04(+0.97%)
Feb 08, 2021 4.070 4.240 3.948 4.120 69,009 -0.01(-0.24%)
Feb 05, 2021 3.970 4.170 3.962 4.130 89,400 +0.16(+4.03%)
Feb 04, 2021 3.960 4.050 3.960 3.970 44,626 -0.01(-0.25%)
Feb 03, 2021 3.970 3.980 3.910 3.980 61,047 +0.04(+1.02%)
Feb 02, 2021 3.950 4.020 3.930 3.940 23,345 -0.01(-0.25%)
Feb 01, 2021 3.820 4.000 3.820 3.950 53,788 +0.17(+4.50%)
Jan 29, 2021 3.910 4.038 3.650 3.780 129,000 -0.16(-4.06%)
Jan 28, 2021 3.990 4.000 3.910 3.940 32,939 -0.06(-1.50%)
Jan 27, 2021 4.000 4.000 3.750 4.000 53,524 -0.06(-1.48%)
Jan 26, 2021 3.930 4.130 3.930 4.060 42,225 +0.15(+3.84%)
Jan 25, 2021 4.000 4.000 3.850 3.910 82,714 -0.09(-2.25%)
Jan 22, 2021 4.070 4.070 3.900 4.000 21,700 -0.09(-2.20%)
Jan 21, 2021 4.120 4.120 3.921 4.090 15,122 -0.02(-0.49%)
Jan 20, 2021 4.250 4.280 4.050 4.110 90,279 -0.09(-2.14%)
Jan 19, 2021 4.010 4.200 3.945 4.200 65,336 +0.18(+4.48%)
Jan 15, 2021 4.020 4.088 3.901 4.020 72,500 -0.04(-0.99%)
Jan 14, 2021 3.750 4.100 3.730 4.060 136,633 +0.36(+9.73%)
Jan 13, 2021 3.420 3.760 3.300 3.700 147,684 +0.20(+5.71%)
Jan 12, 2021 3.580 3.660 3.460 3.500 60,480 -0.07(-1.96%)
Jan 11, 2021 3.620 3.620 3.510 3.570 35,392 +0.01(+0.28%)
Jan 08, 2021 3.740 3.770 3.501 3.560 48,300 -0.14(-3.78%)
Jan 07, 2021 3.720 3.770 3.670 3.700 22,521 -0.01(-0.27%)
Jan 06, 2021 3.750 3.792 3.650 3.710 43,627 +0.07(+1.92%)
Jan 05, 2021 3.660 3.690 3.550 3.640 45,762 -0.02(-0.55%)
Jan 04, 2021 3.700 3.848 3.551 3.660 65,299 -0.04(-1.08%)
Dec 31, 2020 3.700 3.700 3.700 74,414 +0.12(+3.35%)
Dec 30, 2020 3.550 3.630 3.400 3.580 74,414 +0.06(+1.70%)
Dec 29, 2020 3.490 3.560 3.300 3.520 70,033 +0.07(+2.03%)
Dec 28, 2020 3.560 3.590 3.440 3.450 143,472 -0.11(-3.09%)
Dec 24, 2020 3.460 3.630 3.400 3.560 71,100 +0.20(+5.95%)
Dec 23, 2020 3.550 3.650 3.182 3.360 237,076 +0.21(+6.67%)
Dec 22, 2020 3.200 3.290 3.120 3.150 62,746 -0.05(-1.56%)
Dec 21, 2020 3.240 3.240 3.120 3.200 174,344 +0.00(+0.00%)
Dec 18, 2020 3.180 3.390 3.170 3.200 209,200 +0.06(+1.91%)
Dec 17, 2020 3.250 3.275 3.050 3.140 44,062 -0.07(-2.18%)
Dec 16, 2020 3.090 3.280 2.960 3.210 73,040 +0.14(+4.56%)
Dec 15, 2020 3.080 3.230 3.030 3.070 15,006 +0.00(+0.00%)
Dec 14, 2020 3.020 3.150 3.000 3.070 11,825 +0.05(+1.66%)
Dec 11, 2020 3.150 3.177 3.000 3.020 30,600 -0.14(-4.43%)
Dec 10, 2020 3.080 3.195 3.060 3.160 13,301 +0.06(+1.94%)
Dec 09, 2020 3.070 3.180 3.070 3.100 49,466 +0.04(+1.31%)
Dec 08, 2020 3.100 3.290 3.020 3.060 44,961 -0.11(-3.47%)
Dec 07, 2020 3.090 3.210 3.000 3.170 45,295 +0.04(+1.28%)
Dec 04, 2020 3.190 3.200 3.030 3.130 42,300 -0.05(-1.57%)
Dec 03, 2020 3.220 3.220 3.130 3.180 60,404 +0.01(+0.32%)
Dec 02, 2020 3.200 3.250 3.118 3.170 156,602 -0.18(-5.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.