The One Group (NQ: STKS )

5.570 +0.500 (+9.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.120 5.590 4.930 5.570 661,652 +0.50(+9.86%)
Mar 27, 2024 4.500 5.090 4.500 5.070 2,167,277 +1.06(+26.43%)
Mar 26, 2024 3.960 4.080 3.935 4.010 487,675 +0.03(+0.75%)
Mar 25, 2024 4.000 4.075 3.970 3.980 60,651 -0.04(-1.00%)
Mar 22, 2024 4.370 4.370 4.010 4.020 89,214 -0.32(-7.37%)
Mar 21, 2024 4.580 4.600 4.330 4.340 90,892 -0.24(-5.14%)
Mar 20, 2024 4.410 4.650 4.290 4.575 172,293 +0.25(+5.90%)
Mar 19, 2024 4.210 4.370 4.150 4.320 114,318 +0.12(+2.86%)
Mar 18, 2024 4.020 4.270 3.920 4.200 282,339 +0.23(+5.79%)
Mar 15, 2024 3.500 4.010 3.210 3.970 624,144 +0.43(+12.15%)
Mar 14, 2024 3.680 3.680 3.443 3.540 274,316 -0.15(-4.07%)
Mar 13, 2024 3.480 3.710 3.480 3.690 71,457 +0.18(+5.13%)
Mar 12, 2024 3.600 3.635 3.420 3.510 153,058 -0.08(-2.23%)
Mar 11, 2024 3.540 3.660 3.370 3.590 156,115 +0.13(+3.76%)
Mar 08, 2024 3.550 3.620 3.400 3.460 208,989 -0.02(-0.57%)
Mar 07, 2024 3.550 3.650 3.410 3.480 136,206 -0.02(-0.57%)
Mar 06, 2024 3.630 3.666 3.440 3.500 130,520 -0.11(-3.05%)
Mar 05, 2024 3.650 3.720 3.570 3.610 131,430 -0.11(-2.96%)
Mar 04, 2024 4.030 4.030 3.630 3.720 187,836 -0.31(-7.69%)
Mar 01, 2024 3.890 4.160 3.890 4.030 73,045 +0.12(+3.07%)
Feb 29, 2024 4.040 4.040 3.830 3.910 64,480 -0.03(-0.76%)
Feb 28, 2024 4.000 4.055 3.910 3.940 82,758 -0.16(-3.90%)
Feb 27, 2024 4.030 4.120 3.950 4.100 76,368 +0.11(+2.76%)
Feb 26, 2024 3.830 4.000 3.830 3.990 64,914 +0.17(+4.45%)
Feb 23, 2024 3.850 3.850 3.760 3.820 34,159 +0.00(+0.00%)
Feb 22, 2024 3.700 3.850 3.660 3.820 119,933 +0.10(+2.69%)
Feb 21, 2024 3.790 3.920 3.650 3.720 170,406 -0.08(-2.11%)
Feb 20, 2024 3.850 3.890 3.750 3.800 110,540 -0.14(-3.55%)
Feb 16, 2024 4.080 4.080 3.810 3.940 165,092 -0.15(-3.67%)
Feb 15, 2024 4.110 4.140 3.990 4.090 77,054 +0.04(+0.99%)
Feb 14, 2024 3.990 4.060 3.850 4.050 136,417 +0.15(+3.85%)
Feb 13, 2024 3.950 3.970 3.760 3.900 173,132 -0.20(-4.88%)
Feb 12, 2024 4.050 4.130 4.010 4.100 104,827 +0.08(+1.99%)
Feb 09, 2024 3.990 4.130 3.860 4.020 76,980 +0.09(+2.29%)
Feb 08, 2024 3.980 4.030 3.880 3.930 79,170 -0.05(-1.26%)
Feb 07, 2024 4.070 4.090 3.720 3.980 201,795 -0.07(-1.73%)
Feb 06, 2024 3.930 4.150 3.889 4.050 104,234 +0.11(+2.79%)
Feb 05, 2024 4.010 4.080 3.815 3.940 124,391 -0.06(-1.50%)
Feb 02, 2024 4.180 4.180 3.990 4.000 292,108 -0.18(-4.31%)
Feb 01, 2024 4.410 4.420 4.040 4.180 175,879 -0.22(-5.00%)
Jan 31, 2024 4.610 4.670 4.370 4.400 67,662 -0.19(-4.14%)
Jan 30, 2024 4.640 4.675 4.520 4.590 48,536 -0.02(-0.43%)
Jan 29, 2024 4.490 4.640 4.480 4.610 29,399 +0.08(+1.77%)
Jan 26, 2024 4.500 4.630 4.440 4.530 39,487 +0.03(+0.67%)
Jan 25, 2024 4.450 4.590 4.170 4.500 43,724 +0.14(+3.21%)
Jan 24, 2024 4.390 4.450 4.350 4.360 61,317 -0.04(-0.91%)
Jan 23, 2024 4.940 4.940 4.310 4.400 190,080 -0.46(-9.47%)
Jan 22, 2024 4.580 4.900 4.580 4.860 66,340 +0.29(+6.35%)
Jan 19, 2024 4.690 4.690 4.480 4.570 143,914 -0.08(-1.83%)
Jan 18, 2024 4.910 5.000 4.420 4.655 231,697 -0.26(-5.39%)
Jan 17, 2024 4.900 5.001 4.760 4.920 82,057 -0.06(-1.20%)
Jan 16, 2024 5.350 5.510 4.960 4.980 96,465 -0.44(-8.12%)
Jan 12, 2024 5.650 5.730 5.390 5.420 60,445 -0.14(-2.52%)
Jan 11, 2024 5.430 5.630 5.245 5.560 71,190 +0.13(+2.39%)
Jan 10, 2024 5.600 5.770 5.370 5.430 186,529 -0.18(-3.21%)
Jan 09, 2024 5.910 6.190 5.300 5.610 351,158 -0.41(-6.81%)
Jan 08, 2024 6.150 6.250 5.930 6.020 98,058 -0.08(-1.31%)
Jan 05, 2024 5.900 6.200 5.900 6.100 86,001 +0.14(+2.35%)
Jan 04, 2024 6.200 6.310 5.870 5.960 60,712 -0.20(-3.25%)
Jan 03, 2024 6.150 6.350 6.100 6.160 40,480 -0.01(-0.16%)
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.