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 (%)
Dec 29, 2023 6.090 6.210 5.840 6.120 33,801 +0.03(+0.49%)
Dec 28, 2023 6.220 6.360 6.070 6.090 169,392 -0.16(-2.56%)
Dec 27, 2023 6.210 6.310 6.140 6.250 50,212 +0.00(+0.00%)
Dec 26, 2023 6.260 6.450 6.150 6.250 59,615 -0.02(-0.32%)
Dec 22, 2023 5.930 6.340 5.470 6.270 94,773 +0.33(+5.56%)
Dec 21, 2023 6.040 6.040 5.840 5.940 44,521 +0.03(+0.51%)
Dec 20, 2023 6.040 6.405 5.860 5.910 98,071 -0.14(-2.31%)
Dec 19, 2023 6.050 6.270 5.960 6.050 66,274 +0.04(+0.67%)
Dec 18, 2023 6.080 6.080 5.620 6.010 78,955 +0.01(+0.17%)
Dec 15, 2023 6.010 6.030 5.770 6.000 173,413 +0.17(+2.92%)
Dec 14, 2023 5.700 5.960 5.550 5.830 120,888 +0.28(+5.05%)
Dec 13, 2023 5.560 5.610 5.160 5.550 53,582 +0.05(+0.91%)
Dec 12, 2023 5.330 5.831 5.330 5.500 164,452 +0.22(+4.17%)
Dec 11, 2023 4.980 5.350 4.860 5.280 81,673 +0.34(+6.88%)
Dec 08, 2023 4.940 4.980 4.850 4.940 29,346 -0.05(-1.00%)
Dec 07, 2023 5.010 5.070 4.880 4.990 24,988 -0.03(-0.60%)
Dec 06, 2023 5.070 5.170 4.980 5.020 32,131 +0.02(+0.40%)
Dec 05, 2023 5.020 5.060 4.810 5.000 33,517 -0.02(-0.40%)
Dec 04, 2023 5.040 5.130 4.940 5.020 37,348 -0.02(-0.40%)
Dec 01, 2023 4.610 5.070 4.610 5.040 50,678 +0.26(+5.44%)
Nov 30, 2023 4.790 4.860 4.530 4.780 139,033 +0.04(+0.84%)
Nov 29, 2023 4.730 4.770 4.610 4.740 30,444 +0.09(+1.94%)
Nov 28, 2023 4.650 4.725 4.570 4.650 55,317 -0.03(-0.64%)
Nov 27, 2023 4.660 4.830 4.620 4.680 54,654 -0.04(-0.85%)
Nov 24, 2023 4.740 4.830 4.620 4.720 33,478 +0.02(+0.43%)
Nov 22, 2023 4.780 4.950 4.640 4.700 86,808 -0.04(-0.84%)
Nov 21, 2023 4.590 4.810 4.590 4.740 19,144 +0.06(+1.28%)
Nov 20, 2023 4.640 4.720 4.554 4.680 37,958 +0.04(+0.86%)
Nov 17, 2023 4.750 4.750 4.570 4.640 50,952 -0.01(-0.22%)
Nov 16, 2023 4.800 4.890 4.560 4.650 37,361 -0.15(-3.12%)
Nov 15, 2023 4.630 4.950 4.587 4.800 48,608 +0.18(+3.90%)
Nov 14, 2023 4.580 4.730 4.545 4.620 85,227 +0.16(+3.59%)
Nov 13, 2023 4.460 4.510 4.388 4.460 80,063 -0.01(-0.22%)
Nov 10, 2023 4.400 4.500 4.212 4.470 78,013 +0.07(+1.59%)
Nov 09, 2023 4.510 4.570 4.280 4.400 104,481 -0.13(-2.87%)
Nov 08, 2023 4.000 4.650 3.940 4.530 261,541 -0.07(-1.52%)
Nov 07, 2023 4.580 4.770 4.460 4.600 64,415 +0.05(+1.10%)
Nov 06, 2023 4.520 4.660 4.430 4.550 38,827 +0.00(+0.00%)
Nov 03, 2023 4.550 4.820 4.420 4.550 166,096 +0.12(+2.71%)
Nov 02, 2023 4.330 4.510 4.290 4.430 77,231 +0.14(+3.26%)
Nov 01, 2023 4.390 4.410 4.180 4.290 63,423 -0.12(-2.72%)
Oct 31, 2023 4.340 4.440 4.310 4.410 32,320 +0.09(+2.08%)
Oct 30, 2023 4.380 4.440 4.230 4.320 61,294 -0.03(-0.69%)
Oct 27, 2023 4.370 4.430 4.320 4.350 30,512 -0.02(-0.46%)
Oct 26, 2023 4.400 4.445 4.320 4.370 46,011 -0.02(-0.46%)
Oct 25, 2023 4.380 4.420 4.320 4.390 48,345 -0.03(-0.68%)
Oct 24, 2023 4.380 4.440 4.300 4.420 50,588 +0.06(+1.49%)
Oct 23, 2023 4.360 4.420 4.340 4.355 71,863 -0.05(-1.14%)
Oct 20, 2023 4.430 4.430 4.310 4.405 113,952 +0.00(+0.11%)
Oct 19, 2023 4.450 4.540 4.340 4.400 84,624 -0.04(-0.90%)
Oct 18, 2023 4.550 4.620 4.300 4.440 120,111 -0.16(-3.48%)
Oct 17, 2023 4.530 4.770 4.530 4.600 131,828 +0.00(+0.00%)
Oct 16, 2023 4.420 4.880 4.460 4.600 316,251 +0.18(+4.07%)
Oct 13, 2023 4.510 4.510 4.360 4.420 90,884 -0.09(-2.10%)
Oct 12, 2023 4.710 4.830 4.440 4.515 183,016 -0.25(-5.15%)
Oct 11, 2023 4.840 4.905 4.740 4.760 90,202 -0.04(-0.83%)
Oct 10, 2023 4.950 5.200 4.640 4.800 193,935 -0.13(-2.64%)
Oct 09, 2023 5.050 5.070 4.860 4.930 95,286 -0.17(-3.33%)
Oct 06, 2023 5.100 5.210 5.070 5.100 58,223 -0.07(-1.35%)
Oct 05, 2023 5.140 5.270 5.125 5.170 45,961 +0.03(+0.58%)
Oct 04, 2023 5.190 5.280 5.020 5.140 85,591 -0.02(-0.39%)
Oct 03, 2023 5.330 5.370 5.080 5.160 73,802 -0.23(-4.27%)
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.