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 UNCHANGED
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 (%)
Jul 29, 2022 8.010 8.500 8.010 8.390 71,333 +0.21(+2.57%)
Jul 28, 2022 8.180 8.260 8.030 8.180 29,076 +0.06(+0.74%)
Jul 27, 2022 8.040 8.120 7.768 8.120 45,071 +0.34(+4.37%)
Jul 26, 2022 7.770 7.900 7.640 7.780 44,913 -0.09(-1.14%)
Jul 25, 2022 8.000 8.030 7.770 7.870 38,873 -0.15(-1.87%)
Jul 22, 2022 8.250 8.281 7.950 8.020 44,000 -0.27(-3.26%)
Jul 21, 2022 8.380 8.450 8.080 8.290 39,268 -0.16(-1.89%)
Jul 20, 2022 8.190 8.500 8.139 8.450 84,619 +0.32(+3.94%)
Jul 19, 2022 8.100 8.550 7.880 8.130 105,176 +0.50(+6.55%)
Jul 18, 2022 7.730 8.100 7.540 7.630 59,228 +0.03(+0.39%)
Jul 15, 2022 7.350 7.700 7.145 7.600 66,666 +0.38(+5.26%)
Jul 14, 2022 7.220 7.290 7.020 7.220 42,801 -0.14(-1.90%)
Jul 13, 2022 7.250 7.580 7.130 7.360 33,815 -0.02(-0.27%)
Jul 12, 2022 7.260 7.590 7.260 7.380 49,761 +0.05(+0.68%)
Jul 11, 2022 7.530 7.670 7.250 7.330 42,767 -0.31(-4.06%)
Jul 08, 2022 7.420 7.780 7.300 7.640 53,487 +0.24(+3.24%)
Jul 07, 2022 7.450 8.010 7.335 7.400 116,488 -0.14(-1.86%)
Jul 06, 2022 7.980 7.985 7.520 7.540 53,116 -0.24(-3.08%)
Jul 05, 2022 7.540 7.800 7.110 7.780 68,044 +0.15(+1.97%)
Jul 01, 2022 7.330 7.680 7.005 7.630 54,859 +0.26(+3.53%)
Jun 30, 2022 7.290 7.450 7.090 7.370 184,593 +0.03(+0.41%)
Jun 29, 2022 7.790 7.800 7.310 7.340 104,567 -0.49(-6.26%)
Jun 28, 2022 8.150 8.310 7.810 7.830 45,301 -0.31(-3.81%)
Jun 27, 2022 8.100 8.470 8.000 8.140 60,337 +0.11(+1.37%)
Jun 24, 2022 7.920 8.200 7.880 8.030 197,241 +0.16(+2.03%)
Jun 23, 2022 8.070 8.125 7.820 7.870 71,752 -0.23(-2.84%)
Jun 22, 2022 8.070 8.233 7.980 8.100 81,412 -0.03(-0.37%)
Jun 21, 2022 8.130 8.350 8.000 8.130 96,240 +0.08(+0.99%)
Jun 17, 2022 8.000 8.405 7.861 8.050 165,881 +0.15(+1.90%)
Jun 16, 2022 8.240 8.300 7.890 7.900 120,328 -0.63(-7.39%)
Jun 15, 2022 8.660 8.930 8.430 8.530 111,059 -0.09(-1.04%)
Jun 14, 2022 8.610 9.040 8.020 8.620 69,274 -0.01(-0.12%)
Jun 13, 2022 8.750 8.920 8.328 8.630 116,817 -0.42(-4.64%)
Jun 10, 2022 9.200 9.330 8.820 9.050 88,630 -0.41(-4.33%)
Jun 09, 2022 9.530 9.940 9.360 9.460 95,185 -0.13(-1.36%)
Jun 08, 2022 9.120 9.720 9.120 9.590 124,028 +0.38(+4.13%)
Jun 07, 2022 9.150 9.330 9.080 9.210 55,438 -0.07(-0.75%)
Jun 06, 2022 9.180 9.315 9.100 9.280 62,043 +0.28(+3.11%)
Jun 03, 2022 9.200 9.200 8.892 9.000 72,433 -0.21(-2.28%)
Jun 02, 2022 8.920 9.380 8.870 9.210 92,677 +0.25(+2.79%)
Jun 01, 2022 9.060 9.380 8.755 8.960 63,704 -0.03(-0.33%)
May 31, 2022 9.210 9.340 8.966 8.990 92,010 -0.35(-3.75%)
May 27, 2022 8.940 9.430 8.940 9.340 67,704 +0.45(+5.06%)
May 26, 2022 8.660 9.170 8.660 8.890 81,596 +0.30(+3.49%)
May 25, 2022 8.080 8.735 8.080 8.590 70,070 +0.47(+5.79%)
May 24, 2022 8.330 8.330 7.850 8.120 110,410 -0.33(-3.91%)
May 23, 2022 8.500 8.540 8.300 8.450 84,577 +0.00(+0.00%)
May 20, 2022 8.940 8.940 8.175 8.450 146,929 -0.33(-3.76%)
May 19, 2022 8.520 9.010 8.270 8.780 116,194 +0.17(+1.97%)
May 18, 2022 8.810 8.980 8.510 8.610 92,369 -0.35(-3.91%)
May 17, 2022 8.750 9.120 8.565 8.960 88,155 +0.41(+4.80%)
May 16, 2022 8.700 8.720 8.400 8.550 114,222 -0.28(-3.17%)
May 13, 2022 8.880 9.145 8.800 8.830 88,100 +0.07(+0.80%)
May 12, 2022 8.410 8.790 8.180 8.760 69,728 +0.25(+2.94%)
May 11, 2022 8.890 9.100 8.400 8.510 84,082 -0.43(-4.81%)
May 10, 2022 9.020 9.270 8.710 8.940 68,770 -0.02(-0.22%)
May 09, 2022 9.210 9.220 8.705 8.960 186,430 -0.47(-4.98%)
May 06, 2022 9.360 9.815 8.950 9.430 161,276 +0.42(+4.66%)
May 05, 2022 9.300 9.460 8.920 9.010 83,197 -0.48(-5.06%)
May 04, 2022 9.490 9.550 8.990 9.490 71,284 -0.01(-0.11%)
May 03, 2022 9.560 9.560 9.110 9.500 76,396 -0.09(-0.94%)
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.