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 (%)
Sep 30, 2021 10.80 10.94 10.51 10.69 83,790 -0.10(-0.93%)
Sep 29, 2021 11.06 11.13 10.69 10.79 136,488 -0.23(-2.09%)
Sep 28, 2021 10.73 11.25 10.58 11.02 134,170 +0.25(+2.32%)
Sep 27, 2021 11.06 11.42 10.65 10.77 250,165 -0.31(-2.80%)
Sep 24, 2021 11.12 11.47 10.92 11.08 239,092 -0.12(-1.07%)
Sep 23, 2021 10.96 11.44 10.96 11.20 184,092 +0.26(+2.38%)
Sep 22, 2021 10.83 11.21 10.83 10.94 108,307 +0.18(+1.67%)
Sep 21, 2021 11.15 11.30 10.69 10.76 180,245 -0.32(-2.89%)
Sep 20, 2021 10.93 11.69 10.71 11.08 321,510 +0.71(+6.85%)
Sep 17, 2021 10.49 10.89 10.34 10.37 168,345 -0.04(-0.38%)
Sep 16, 2021 10.50 10.73 10.25 10.41 107,132 -0.07(-0.67%)
Sep 15, 2021 10.17 10.55 10.02 10.48 125,122 +0.28(+2.75%)
Sep 14, 2021 10.40 10.93 10.11 10.20 81,213 -0.10(-0.97%)
Sep 13, 2021 10.37 10.48 10.00 10.30 115,049 +0.14(+1.38%)
Sep 10, 2021 10.55 10.66 10.12 10.16 123,650 -0.28(-2.68%)
Sep 09, 2021 10.25 10.63 10.12 10.44 94,817 +0.21(+2.05%)
Sep 08, 2021 10.63 10.80 10.20 10.23 62,989 -0.44(-4.12%)
Sep 07, 2021 10.88 11.20 10.56 10.67 112,120 -0.34(-3.09%)
Sep 03, 2021 11.01 11.30 10.78 11.01 93,791 -0.07(-0.63%)
Sep 02, 2021 11.30 11.49 10.64 11.08 195,300 -0.21(-1.86%)
Sep 01, 2021 11.18 11.30 11.06 11.29 131,823 +0.14(+1.26%)
Aug 31, 2021 11.00 11.30 10.75 11.15 112,378 +0.09(+0.81%)
Aug 30, 2021 11.07 11.30 10.81 11.06 79,328 -0.23(-2.04%)
Aug 27, 2021 11.26 11.35 11.17 11.29 127,966 +0.06(+0.53%)
Aug 26, 2021 11.14 11.39 11.04 11.23 81,930 -0.09(-0.80%)
Aug 25, 2021 11.38 11.50 11.24 11.32 77,975 -0.02(-0.18%)
Aug 24, 2021 11.05 11.64 11.05 11.34 105,936 +0.41(+3.75%)
Aug 23, 2021 10.60 11.08 10.54 10.93 105,004 +0.49(+4.69%)
Aug 20, 2021 10.09 10.61 10.09 10.44 88,023 +0.23(+2.25%)
Aug 19, 2021 9.860 10.27 9.610 10.21 153,072 +0.17(+1.69%)
Aug 18, 2021 10.37 10.51 9.710 10.04 216,226 -0.43(-4.11%)
Aug 17, 2021 10.81 11.07 10.29 10.47 94,104 -0.38(-3.50%)
Aug 16, 2021 11.03 11.17 10.51 10.85 151,977 -0.15(-1.36%)
Aug 13, 2021 11.39 11.60 10.97 11.00 161,344 -0.44(-3.85%)
Aug 12, 2021 12.45 12.48 10.85 11.44 272,054 -0.95(-7.67%)
Aug 11, 2021 11.65 12.45 11.00 12.39 640,789 +1.67(+15.58%)
Aug 10, 2021 10.17 10.79 9.820 10.72 335,303 +0.45(+4.38%)
Aug 09, 2021 9.490 10.88 9.330 10.27 387,464 +0.80(+8.45%)
Aug 06, 2021 9.320 9.500 9.015 9.470 166,813 +0.27(+2.93%)
Aug 05, 2021 9.080 9.430 9.080 9.200 105,882 +0.13(+1.43%)
Aug 04, 2021 9.300 9.435 9.020 9.070 62,174 -0.37(-3.92%)
Aug 03, 2021 9.400 9.540 9.130 9.440 98,901 +0.11(+1.18%)
Aug 02, 2021 9.240 9.580 9.180 9.330 157,916 +0.18(+1.97%)
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.