Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The One Group (NQ: STKS )

5.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Nov 30, 2023 4.790 4.860 4.530 4.780 139,033 +0.04(+0.84%)
Nov 29, 2023 4.730 4.770 4.610 4.740 30,444 +0.09(+1.94%)
Nov 28, 2023 4.650 4.725 4.570 4.650 55,317 -0.03(-0.64%)
Nov 27, 2023 4.660 4.830 4.620 4.680 54,654 -0.04(-0.85%)
Nov 24, 2023 4.740 4.830 4.620 4.720 33,478 +0.02(+0.43%)
Nov 22, 2023 4.780 4.950 4.640 4.700 86,808 -0.04(-0.84%)
Nov 21, 2023 4.590 4.810 4.590 4.740 19,144 +0.06(+1.28%)
Nov 20, 2023 4.640 4.720 4.554 4.680 37,958 +0.04(+0.86%)
Nov 17, 2023 4.750 4.750 4.560 4.640 50,952 -0.01(-0.22%)
Nov 16, 2023 4.800 4.890 4.560 4.650 37,361 -0.15(-3.12%)
Nov 15, 2023 4.630 4.950 4.587 4.800 48,608 +0.18(+3.90%)
Nov 14, 2023 4.580 4.730 4.545 4.620 85,227 +0.16(+3.59%)
Nov 13, 2023 4.460 4.510 4.388 4.460 80,063 -0.01(-0.22%)
Nov 10, 2023 4.400 4.500 4.212 4.470 78,013 +0.07(+1.59%)
Nov 09, 2023 4.510 4.570 4.280 4.400 104,481 -0.13(-2.87%)
Nov 08, 2023 4.000 4.650 3.940 4.530 261,541 -0.07(-1.52%)
Nov 07, 2023 4.580 4.770 4.460 4.600 64,415 +0.05(+1.10%)
Nov 06, 2023 4.520 4.660 4.430 4.550 38,827 +0.00(+0.00%)
Nov 03, 2023 4.550 4.820 4.420 4.550 166,096 +0.12(+2.71%)
Nov 02, 2023 4.330 4.510 4.290 4.430 77,231 +0.14(+3.26%)
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.