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

The One Group (NQ: STKS )

5.685 -0.215 (-3.64%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 15, 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 (%)
Mar 31, 2023 8.050 8.220 7.810 8.100 79,622 +0.10(+1.25%)
Mar 30, 2023 8.050 8.250 7.910 8.000 64,986 +0.01(+0.13%)
Mar 29, 2023 8.000 8.230 7.876 7.990 94,373 +0.04(+0.50%)
Mar 28, 2023 7.770 8.080 7.770 7.950 44,644 +0.13(+1.66%)
Mar 27, 2023 7.830 7.850 7.720 7.820 49,931 +0.10(+1.30%)
Mar 24, 2023 7.650 7.750 7.490 7.720 75,776 -0.03(-0.39%)
Mar 23, 2023 8.130 8.260 7.700 7.750 78,142 -0.37(-4.56%)
Mar 22, 2023 8.290 8.490 8.030 8.120 61,146 -0.19(-2.29%)
Mar 21, 2023 8.150 8.351 8.000 8.310 75,850 +0.31(+3.88%)
Mar 20, 2023 8.010 8.085 7.860 8.000 58,551 +0.00(+0.00%)
Mar 17, 2023 7.940 8.165 7.880 8.000 138,305 -0.06(-0.81%)
Mar 16, 2023 7.760 8.270 7.750 8.065 76,638 +0.19(+2.48%)
Mar 15, 2023 7.970 8.070 7.820 7.870 93,550 -0.33(-4.02%)
Mar 14, 2023 8.140 8.310 7.921 8.200 123,194 +0.29(+3.67%)
Mar 13, 2023 8.160 8.230 7.820 7.910 61,942 -0.39(-4.70%)
Mar 10, 2023 8.550 8.990 8.200 8.300 122,325 -0.05(-0.60%)
Mar 09, 2023 8.540 8.960 8.350 8.350 77,701 -0.25(-2.91%)
Mar 08, 2023 8.640 8.890 8.350 8.600 92,934 +0.07(+0.82%)
Mar 07, 2023 8.670 8.840 8.460 8.530 37,211 -0.14(-1.61%)
Mar 06, 2023 8.470 8.840 8.470 8.670 150,214 +0.12(+1.40%)
Mar 03, 2023 8.410 8.640 8.310 8.550 42,484 +0.14(+1.66%)
Mar 02, 2023 8.400 8.610 8.365 8.410 40,641 -0.08(-0.94%)
Mar 01, 2023 8.490 8.650 8.390 8.490 61,036 -0.01(-0.12%)
Feb 28, 2023 8.480 8.550 8.320 8.500 77,097 +0.00(+0.00%)
Feb 27, 2023 8.340 8.530 8.260 8.500 56,734 +0.23(+2.78%)
Feb 24, 2023 8.420 8.520 8.190 8.270 36,830 -0.33(-3.84%)
Feb 23, 2023 8.680 8.720 8.470 8.600 39,696 -0.01(-0.12%)
Feb 22, 2023 8.670 8.820 7.810 8.610 55,149 -0.04(-0.46%)
Feb 21, 2023 8.960 8.960 8.630 8.650 57,075 -0.41(-4.53%)
Feb 17, 2023 9.100 9.195 8.920 9.060 55,559 +0.01(+0.11%)
Feb 16, 2023 8.910 9.400 8.860 9.050 78,686 -0.03(-0.33%)
Feb 15, 2023 8.670 9.110 8.642 9.080 54,222 +0.38(+4.37%)
Feb 14, 2023 8.510 8.780 8.420 8.700 71,016 +0.18(+2.11%)
Feb 13, 2023 8.380 8.730 8.380 8.520 90,367 +0.17(+2.04%)
Feb 10, 2023 8.390 8.460 8.210 8.350 79,189 +0.00(+0.00%)
Feb 09, 2023 8.400 8.600 8.200 8.350 83,034 +0.04(+0.48%)
Feb 08, 2023 8.280 8.410 8.030 8.310 63,409 -0.10(-1.19%)
Feb 07, 2023 8.000 8.430 8.000 8.410 83,344 +0.35(+4.34%)
Feb 06, 2023 7.940 8.145 7.930 8.060 51,003 -0.01(-0.12%)
Feb 03, 2023 7.690 8.150 7.690 8.070 110,326 +0.30(+3.86%)
Feb 02, 2023 7.620 7.900 7.370 7.770 59,501 +0.22(+2.91%)
Feb 01, 2023 7.540 7.640 7.270 7.550 59,096 +0.02(+0.27%)
Jan 31, 2023 7.460 7.625 7.310 7.530 52,248 +0.13(+1.76%)
Jan 30, 2023 7.430 7.500 7.270 7.400 57,297 -0.11(-1.46%)
Jan 27, 2023 7.430 7.600 7.412 7.510 32,211 +0.09(+1.21%)
Jan 26, 2023 7.430 7.569 7.331 7.420 40,841 +0.07(+0.95%)
Jan 25, 2023 7.260 7.390 7.140 7.350 44,071 +0.04(+0.55%)
Jan 24, 2023 7.230 7.420 7.165 7.310 44,829 -0.01(-0.14%)
Jan 23, 2023 7.130 7.435 7.090 7.320 62,238 +0.21(+2.95%)
Jan 20, 2023 6.920 7.150 6.820 7.110 63,052 +0.28(+4.10%)
Jan 19, 2023 6.790 6.895 6.690 6.830 75,954 -0.05(-0.73%)
Jan 18, 2023 7.350 7.350 6.870 6.880 56,826 -0.46(-6.27%)
Jan 17, 2023 7.420 7.485 7.310 7.340 40,926 -0.06(-0.81%)
Jan 13, 2023 7.220 7.420 7.220 7.400 97,432 +0.04(+0.54%)
Jan 12, 2023 7.140 7.475 7.100 7.360 69,778 +0.26(+3.66%)
Jan 11, 2023 7.220 7.365 7.080 7.100 76,741 -0.02(-0.28%)
Jan 10, 2023 6.830 7.200 6.740 7.120 109,960 +0.28(+4.09%)
Jan 09, 2023 6.380 6.860 6.380 6.840 141,754 +0.46(+7.21%)
Jan 06, 2023 5.820 6.410 5.820 6.380 269,989 +0.57(+9.81%)
Jan 05, 2023 6.060 6.060 5.510 5.810 220,767 -0.28(-4.60%)
Jan 04, 2023 6.280 6.545 6.040 6.090 275,884 -0.23(-3.64%)
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.