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

The One Group (NQ: STKS )

5.200 -0.050 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 30, 2021 9.400 9.560 8.990 9.150 93,863 -0.33(-3.48%)
Jul 29, 2021 9.100 9.800 8.800 9.480 108,791 +0.46(+5.10%)
Jul 28, 2021 9.360 9.400 8.500 9.020 95,686 -0.21(-2.28%)
Jul 27, 2021 9.470 9.610 9.050 9.230 125,752 -0.31(-3.25%)
Jul 26, 2021 9.350 9.840 9.218 9.540 111,858 +0.21(+2.25%)
Jul 23, 2021 9.430 9.450 9.133 9.330 65,716 +0.03(+0.32%)
Jul 22, 2021 9.550 9.690 9.180 9.300 114,382 -0.29(-3.02%)
Jul 21, 2021 9.520 9.900 9.490 9.590 186,656 +0.15(+1.59%)
Jul 20, 2021 8.540 9.600 8.505 9.440 408,102 +0.93(+10.93%)
Jul 19, 2021 8.310 8.640 8.130 8.510 244,615 -0.31(-3.51%)
Jul 16, 2021 9.030 9.350 8.710 8.820 201,362 -0.32(-3.50%)
Jul 15, 2021 8.880 9.300 7.800 9.140 502,108 +0.13(+1.44%)
Jul 14, 2021 10.01 10.04 8.580 9.010 534,859 -0.94(-9.45%)
Jul 13, 2021 9.960 10.01 9.710 9.950 105,039 -0.13(-1.29%)
Jul 12, 2021 10.20 10.33 9.980 10.08 136,224 -0.12(-1.18%)
Jul 09, 2021 9.690 10.25 9.688 10.20 74,583 +0.51(+5.26%)
Jul 08, 2021 9.420 9.945 9.210 9.690 270,815 -0.43(-4.25%)
Jul 07, 2021 10.44 10.60 9.900 10.12 224,367 -0.54(-5.07%)
Jul 06, 2021 10.98 10.99 10.31 10.66 229,814 -0.21(-1.93%)
Jul 02, 2021 11.06 11.15 10.77 10.87 76,283 -0.17(-1.54%)
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.