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 28, 2020 3.560 3.840 3.350 3.650 149,300 -0.08(-2.14%)
Feb 27, 2020 4.110 4.150 3.600 3.730 366,490 -0.44(-10.55%)
Feb 26, 2020 4.213 4.286 4.170 4.170 165,064 -0.08(-1.88%)
Feb 25, 2020 4.360 4.446 4.250 4.250 223,150 -0.01(-0.23%)
Feb 24, 2020 4.520 4.520 4.200 4.260 78,804 -0.29(-6.37%)
Feb 21, 2020 4.550 4.680 4.510 4.550 49,900 -0.02(-0.44%)
Feb 20, 2020 4.600 4.600 4.540 4.570 32,003 -0.02(-0.44%)
Feb 19, 2020 4.450 4.672 4.440 4.590 61,686 +0.13(+2.91%)
Feb 18, 2020 4.370 4.470 4.110 4.460 33,780 -0.01(-0.22%)
Feb 14, 2020 4.470 4.550 4.460 4.470 38,100 -0.03(-0.67%)
Feb 13, 2020 4.500 4.550 4.440 4.500 19,473 -0.01(-0.22%)
Feb 12, 2020 4.379 4.550 4.282 4.510 67,562 +0.10(+2.27%)
Feb 11, 2020 4.390 4.480 4.390 4.410 48,319 -0.04(-0.90%)
Feb 10, 2020 4.350 4.550 4.200 4.450 6,972 +0.13(+3.01%)
Feb 07, 2020 4.580 4.580 4.279 4.320 12,700 -0.27(-5.88%)
Feb 06, 2020 4.231 4.590 4.231 4.590 38,037 +0.29(+6.74%)
Feb 05, 2020 4.300 4.300 4.170 4.300 50,321 +0.00(+0.00%)
Feb 04, 2020 4.300 4.310 4.270 4.300 19,196 +0.00(+0.00%)
Feb 03, 2020 4.470 4.470 4.300 4.300 32,686 -0.11(-2.49%)
Jan 31, 2020 4.340 4.500 4.340 4.410 39,400 +0.04(+0.92%)
Jan 30, 2020 4.400 4.420 4.323 4.370 64,370 -0.02(-0.46%)
Jan 29, 2020 4.240 4.390 4.230 4.390 446,635 +0.17(+4.15%)
Jan 28, 2020 4.050 4.250 4.050 4.215 33,462 +0.18(+4.34%)
Jan 27, 2020 4.020 4.100 3.850 4.040 77,859 -0.01(-0.25%)
Jan 24, 2020 4.020 4.050 3.940 4.050 39,900 +0.05(+1.25%)
Jan 23, 2020 4.030 4.050 3.990 4.000 32,973 +0.01(+0.25%)
Jan 22, 2020 4.030 4.050 3.980 3.990 48,804 +0.00(+0.09%)
Jan 21, 2020 3.980 4.000 3.900 3.986 119,950 +0.03(+0.67%)
Jan 17, 2020 4.000 4.010 3.910 3.960 41,300 +0.00(+0.00%)
Jan 16, 2020 3.950 3.960 3.916 3.960 19,743 +0.01(+0.25%)
Jan 15, 2020 3.850 3.960 3.846 3.950 53,782 +0.12(+3.13%)
Jan 14, 2020 3.820 3.896 3.800 3.830 20,086 -0.04(-1.03%)
Jan 13, 2020 3.700 3.930 3.685 3.870 53,447 +0.26(+7.20%)
Jan 10, 2020 3.690 4.000 3.610 3.610 188,700 +0.14(+4.03%)
Jan 09, 2020 3.430 3.490 3.400 3.470 22,357 +0.11(+3.27%)
Jan 08, 2020 3.490 3.606 3.360 3.360 46,544 -0.23(-6.41%)
Jan 07, 2020 3.656 3.668 3.590 3.590 1,754 +0.00(+0.00%)
Jan 06, 2020 3.570 3.630 3.480 3.590 26,443 -0.01(-0.28%)
Jan 03, 2020 3.700 3.775 3.600 3.600 54,400 -0.10(-2.70%)
Jan 02, 2020 3.640 3.900 3.625 3.700 168,609 +0.06(+1.65%)
Dec 31, 2019 3.440 3.640 3.430 3.640 200,500 +0.16(+4.60%)
Dec 30, 2019 3.430 3.480 3.420 3.480 27,434 +0.11(+3.26%)
Dec 27, 2019 3.380 3.400 3.370 3.370 6,500 -0.03(-0.88%)
Dec 26, 2019 3.395 3.450 3.323 3.400 13,592 +0.01(+0.29%)
Dec 24, 2019 3.400 3.420 3.390 3.390 3,000 -0.05(-1.45%)
Dec 23, 2019 3.390 3.440 3.360 3.440 26,147 +0.14(+4.24%)
Dec 20, 2019 3.390 3.430 3.300 3.300 44,400 -0.01(-0.30%)
Dec 19, 2019 3.360 3.360 3.310 3.310 687 +0.04(+1.22%)
Dec 18, 2019 3.272 3.370 3.270 3.270 7,217 -0.02(-0.61%)
Dec 17, 2019 3.304 3.305 3.150 3.290 11,167 -0.01(-0.30%)
Dec 16, 2019 3.300 3.400 3.150 3.300 35,070 +0.00(+0.00%)
Dec 13, 2019 3.300 3.300 3.280 3.300 29,800 -0.03(-0.81%)
Dec 12, 2019 3.350 3.350 3.270 3.327 38,693 -0.03(-0.98%)
Dec 11, 2019 3.360 3.360 3.240 3.360 8,403 +0.11(+3.38%)
Dec 10, 2019 3.350 3.480 3.240 3.250 81,615 -0.07(-2.14%)
Dec 09, 2019 3.300 3.330 3.300 3.321 3,406 +0.06(+1.87%)
Dec 06, 2019 3.260 3.350 3.260 3.260 6,900 +0.00(+0.00%)
Dec 05, 2019 3.260 3.350 3.260 3.260 3,806 +0.01(+0.31%)
Dec 04, 2019 3.230 3.380 3.150 3.250 7,767 +0.06(+1.88%)
Dec 03, 2019 3.330 3.330 3.170 3.190 2,076 -0.12(-3.63%)
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.