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 29, 2023 5.500 5.630 5.455 5.500 99,327 +0.05(+0.92%)
Sep 28, 2023 5.400 5.540 5.380 5.450 76,665 +0.01(+0.18%)
Sep 27, 2023 5.450 5.600 5.380 5.440 95,923 +0.06(+1.12%)
Sep 26, 2023 5.510 5.560 5.300 5.380 70,698 -0.19(-3.41%)
Sep 25, 2023 5.580 5.590 5.540 5.570 74,250 -0.02(-0.36%)
Sep 22, 2023 5.720 5.810 5.540 5.590 93,052 -0.11(-1.93%)
Sep 21, 2023 5.950 5.970 5.640 5.700 78,322 -0.28(-4.68%)
Sep 20, 2023 5.770 6.120 5.770 5.980 100,700 +0.25(+4.36%)
Sep 19, 2023 5.950 6.030 5.640 5.730 418,260 -0.23(-3.86%)
Sep 18, 2023 6.500 6.500 5.920 5.960 134,554 -0.50(-7.74%)
Sep 15, 2023 6.890 6.950 6.330 6.460 196,909 -0.42(-6.10%)
Sep 14, 2023 6.840 7.000 6.840 6.880 60,635 +0.08(+1.18%)
Sep 13, 2023 6.740 6.810 6.740 6.800 60,384 -0.05(-0.73%)
Sep 12, 2023 6.720 7.070 6.720 6.850 97,322 +0.14(+2.09%)
Sep 11, 2023 6.820 6.820 6.590 6.710 124,869 -0.03(-0.45%)
Sep 08, 2023 6.725 6.840 6.690 6.740 53,636 +0.02(+0.30%)
Sep 07, 2023 6.770 6.770 6.650 6.720 149,777 -0.09(-1.32%)
Sep 06, 2023 6.800 6.875 6.720 6.810 68,532 -0.05(-0.73%)
Sep 05, 2023 6.890 6.960 6.760 6.860 50,155 -0.06(-0.87%)
Sep 01, 2023 6.920 6.970 6.850 6.920 28,611 +0.07(+1.02%)
Aug 31, 2023 6.970 6.970 6.840 6.850 66,061 -0.12(-1.72%)
Aug 30, 2023 6.990 7.080 6.920 6.970 34,736 +0.02(+0.29%)
Aug 29, 2023 6.800 6.990 6.790 6.950 33,911 +0.16(+2.36%)
Aug 28, 2023 6.710 6.880 6.710 6.790 33,180 +0.08(+1.19%)
Aug 25, 2023 6.790 6.790 6.530 6.710 43,396 -0.03(-0.45%)
Aug 24, 2023 6.800 6.865 6.670 6.740 55,455 -0.12(-1.75%)
Aug 23, 2023 6.830 6.900 6.750 6.860 47,240 +0.03(+0.44%)
Aug 22, 2023 6.850 6.870 6.760 6.830 47,639 -0.02(-0.29%)
Aug 21, 2023 6.900 6.930 6.820 6.850 58,928 -0.08(-1.15%)
Aug 18, 2023 6.680 6.950 6.630 6.930 132,024 +0.23(+3.43%)
Aug 17, 2023 6.720 6.813 6.580 6.700 58,305 -0.03(-0.45%)
Aug 16, 2023 6.790 6.875 6.680 6.730 47,206 -0.08(-1.25%)
Aug 15, 2023 6.880 7.170 6.670 6.815 59,638 -0.14(-2.08%)
Aug 14, 2023 6.800 7.070 6.800 6.960 74,476 +0.11(+1.61%)
Aug 11, 2023 6.720 6.950 6.710 6.850 65,973 +0.04(+0.59%)
Aug 10, 2023 6.900 7.180 6.750 6.810 107,404 -0.07(-1.02%)
Aug 09, 2023 6.700 6.960 6.680 6.880 61,541 +0.24(+3.61%)
Aug 08, 2023 6.730 6.730 6.450 6.640 46,545 -0.15(-2.21%)
Aug 07, 2023 6.630 6.805 6.590 6.790 92,489 +0.16(+2.41%)
Aug 04, 2023 6.010 6.895 5.880 6.630 176,324 -0.19(-2.79%)
Aug 03, 2023 6.890 7.040 6.810 6.820 86,126 -0.17(-2.43%)
Aug 02, 2023 6.920 7.035 6.850 6.990 80,418 -0.07(-0.99%)
Aug 01, 2023 7.330 7.330 7.020 7.060 48,436 -0.31(-4.21%)
Jul 31, 2023 7.290 7.558 7.290 7.370 64,128 +0.14(+1.94%)
Jul 28, 2023 7.310 7.360 7.185 7.230 29,469 +0.04(+0.56%)
Jul 27, 2023 7.260 7.500 7.150 7.190 57,860 -0.01(-0.14%)
Jul 26, 2023 7.190 7.356 7.150 7.200 26,503 +0.01(+0.14%)
Jul 25, 2023 7.270 7.270 7.140 7.190 26,046 -0.09(-1.24%)
Jul 24, 2023 7.300 7.370 7.160 7.280 41,023 +0.06(+0.83%)
Jul 21, 2023 7.500 7.710 7.200 7.220 56,570 -0.16(-2.17%)
Jul 20, 2023 7.740 7.870 7.330 7.380 76,455 -0.33(-4.28%)
Jul 19, 2023 7.550 7.805 7.470 7.710 51,025 +0.15(+1.98%)
Jul 18, 2023 7.260 7.640 7.260 7.560 67,768 +0.28(+3.85%)
Jul 17, 2023 7.190 7.540 7.160 7.280 50,774 +0.05(+0.69%)
Jul 14, 2023 7.460 7.460 7.200 7.230 46,779 -0.21(-2.82%)
Jul 13, 2023 7.470 7.640 7.230 7.440 61,305 +0.00(+0.00%)
Jul 12, 2023 7.620 7.630 7.420 7.440 32,320 -0.02(-0.27%)
Jul 11, 2023 7.490 7.730 7.420 7.460 28,431 +0.01(+0.13%)
Jul 10, 2023 7.280 7.550 7.280 7.450 44,417 +0.15(+2.05%)
Jul 07, 2023 7.180 7.420 7.175 7.300 136,737 +0.17(+2.38%)
Jul 06, 2023 7.040 7.210 7.010 7.130 48,556 -0.14(-1.93%)
Jul 05, 2023 7.300 7.400 7.090 7.270 79,458 -0.04(-0.55%)
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.