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 (%)
May 31, 2022 9.210 9.340 8.966 8.990 92,010 -0.35(-3.75%)
May 27, 2022 8.940 9.430 8.940 9.340 67,704 +0.45(+5.06%)
May 26, 2022 8.660 9.170 8.660 8.890 81,596 +0.30(+3.49%)
May 25, 2022 8.080 8.735 8.080 8.590 70,070 +0.47(+5.79%)
May 24, 2022 8.330 8.330 7.850 8.120 110,410 -0.33(-3.91%)
May 23, 2022 8.500 8.540 8.300 8.450 84,577 +0.00(+0.00%)
May 20, 2022 8.940 8.940 8.175 8.450 146,929 -0.33(-3.76%)
May 19, 2022 8.520 9.010 8.270 8.780 116,194 +0.17(+1.97%)
May 18, 2022 8.810 8.980 8.510 8.610 92,369 -0.35(-3.91%)
May 17, 2022 8.750 9.120 8.565 8.960 88,155 +0.41(+4.80%)
May 16, 2022 8.700 8.720 8.400 8.550 114,222 -0.28(-3.17%)
May 13, 2022 8.880 9.145 8.800 8.830 88,100 +0.07(+0.80%)
May 12, 2022 8.410 8.790 8.180 8.760 69,728 +0.25(+2.94%)
May 11, 2022 8.890 9.100 8.400 8.510 84,082 -0.43(-4.81%)
May 10, 2022 9.020 9.270 8.710 8.940 68,770 -0.02(-0.22%)
May 09, 2022 9.210 9.220 8.705 8.960 186,430 -0.47(-4.98%)
May 06, 2022 9.360 9.815 8.950 9.430 161,276 +0.42(+4.66%)
May 05, 2022 9.300 9.460 8.920 9.010 83,197 -0.48(-5.06%)
May 04, 2022 9.490 9.550 8.990 9.490 71,284 -0.01(-0.11%)
May 03, 2022 9.560 9.560 9.110 9.500 76,396 -0.09(-0.94%)
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.