The ONE Group Hospitality, Inc. Common Stock Historical Stock Prices

STKS 
$2.67
*  
0.08
2.91%
Get STKS Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading STKS now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    STKS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.73 2.78 2.50 2.67 103,854
12/06/2016 2.73 2.78 2.5 2.67 103,854
12/05/2016 2.8 2.9489 2.69 2.75 131,580
12/02/2016 2.75 2.85 2.75 2.8 43,048
12/01/2016 2.85 2.925 2.73 2.75 39,586
11/30/2016 2.885 2.9 2.845 2.89 72,574
11/29/2016 2.87 3.01 2.76 2.8 47,461
11/28/2016 2.85 3.04 2.736 2.85 224,657
11/25/2016 2.51 2.75 2.48 2.69 81,326
11/23/2016 2.93 2.95 2.49 2.51 110,348
11/22/2016 2.62 2.87 2.6063 2.87 219,029
11/21/2016 2.65 2.88 2.451 2.5986 457,957
11/18/2016 2.46 2.57 2.29 2.29 74,392
11/17/2016 2.35 3.43 2.35 2.42 106,238
11/16/2016 2.35 2.371 2.25 2.29 17,817
11/15/2016 2.4 2.58 2.33 2.36 15,349
11/14/2016 2.3 2.36 2.3 2.31 13,435
11/11/2016 2.35 2.35 2.32 2.32 3,750
11/10/2016 2.322 2.38 2.3 2.33 7,554
11/09/2016 2.32 2.43 2.2 2.4 15,852
11/08/2016 2.4 2.4 2.35 2.38 4,675
11/07/2016 2.3 2.43 2.3 2.35 30,654
11/04/2016 2.32 2.42 2.3 2.41 18,900
11/03/2016 2.29 2.42 2.29 2.4199 2,901
11/02/2016 2.235 2.42 2.2158 2.42 2,269
11/01/2016 2.416 2.42 2.35 2.42 713
10/31/2016 2.34 2.42 2.34 2.42 1,300
10/28/2016 2.35 2.41 2.35 2.41 2,500
10/27/2016 2.39 2.39 2.3 2.3017 9,100
10/26/2016 2.38 2.43 2.3 2.42 14,900
10/25/2016 2.4 2.43 2.3397 2.41 18,040
10/24/2016 2.3283 2.41 2.3283 2.41 2,238
10/21/2016 2.2812 2.43 2.2812 2.39 17,300
10/20/2016 2.356 2.43 2.32 2.43 7,502
10/19/2016 2.3471 2.43 2.34 2.43 3,000
10/18/2016 2.4299 2.4299 2.4299 2.4299 602
10/17/2016 2.39 2.42 2.3504 2.42 1,963
10/14/2016 2.4 2.4266 2.3 2.39 12,839
10/13/2016 2.4 2.4 2.31 2.4 6,046
10/12/2016 2.42 2.42 2.31 2.37 4,424
10/11/2016 2.38 2.38 2.35 2.38 2,131
10/10/2016 2.38 2.38 2.3 2.31 3,091
10/07/2016 2.35 2.35 2.27 2.29 965
10/06/2016 2.35 2.35 2.27 2.3 11,184
10/05/2016 2.42 2.42 2.27 2.35 55,311
10/04/2016 2.45 2.45 2.31 2.31 7,302
10/03/2016 2.552 2.6 2.4 2.46 2,395
09/30/2016 2.46 2.5 2.46 2.4993 5,743
09/29/2016 2.46 2.46 2.39 2.39 500
09/28/2016 2.48 2.48 2.39 2.39 745
09/27/2016 2.5 2.5 2.38 2.38 660
09/26/2016 2.29 2.5 2.29 2.5 2,002
09/23/2016 2.312 2.55 2.29 2.29 123,422
09/22/2016 2.46 2.47 2.42 2.42 1,290
09/21/2016 2.47 2.47 2.47 2.47 00
09/20/2016 2.38 2.49 2.37 2.47 2,803
09/19/2016 2.36 2.51 2.33 2.39 7,532
09/16/2016 2.56 2.62 2.29 2.32 28,327
09/15/2016 2.65 2.65 2.44 2.55 8,646
09/14/2016 2.65 2.66 2.5 2.55 10,580
09/13/2016 2.55 2.63 2.51 2.54 10,089
09/12/2016 2.45 2.65 2.27 2.55 19,147
09/09/2016 2.57 2.6 2.4 2.55 6,326
09/08/2016 2.61 2.65 2.38 2.55 17,128
09/07/2016 2.45 2.65 2.45 2.49 20,454
09/06/2016 2.44 2.65 2.42 2.61 18,003
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?