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

The One Group (NQ: STKS )

5.695 -0.205 (-3.47%)
Streaming Delayed Price Updated: 3:12 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 29, 2019 3.140 3.150 2.960 2.960 38,800 -0.12(-3.74%)
Mar 28, 2019 2.980 3.159 2.950 3.075 8,502 +0.03(+0.82%)
Mar 27, 2019 2.920 3.050 2.900 3.050 2,510 +0.13(+4.45%)
Mar 26, 2019 2.990 3.060 2.920 2.920 7,759 -0.12(-3.86%)
Mar 25, 2019 3.030 3.060 2.900 3.037 9,217 -0.01(-0.42%)
Mar 22, 2019 3.240 3.240 3.020 3.050 2,700 -0.04(-1.29%)
Mar 21, 2019 2.920 3.100 2.920 3.090 3,975 +0.06(+1.98%)
Mar 20, 2019 2.960 3.030 2.960 3.030 2,753 +0.03(+1.00%)
Mar 19, 2019 2.950 3.020 2.950 3.000 1,808 +0.07(+2.39%)
Mar 18, 2019 2.920 2.950 2.920 2.930 899 -0.02(-0.68%)
Mar 15, 2019 2.950 2.950 2.950 2.950 300 +0.05(+1.72%)
Mar 14, 2019 2.970 2.970 2.900 2.900 5,712 -0.10(-3.33%)
Mar 13, 2019 2.930 3.150 2.900 3.000 6,957 +0.02(+0.67%)
Mar 12, 2019 3.000 3.130 2.980 2.980 13,228 -0.02(-0.67%)
Mar 11, 2019 2.938 3.000 2.938 3.000 2,642 +0.05(+1.69%)
Mar 08, 2019 2.950 2.950 2.950 2.950 200 +0.04(+1.37%)
Mar 07, 2019 3.000 3.000 2.910 2.910 4,054 -0.04(-1.36%)
Mar 06, 2019 2.950 2.950 2.950 2.950 1,195 -0.05(-1.67%)
Mar 05, 2019 3.000 3.000 3.000 43 +0.00(+0.00%)
Mar 04, 2019 2.920 3.000 2.910 3.000 5,724 +0.09(+3.09%)
Mar 01, 2019 2.910 2.910 2.910 2.910 200 +0.01(+0.34%)
Feb 28, 2019 3.038 3.038 2.900 2.900 313 +0.00(+0.00%)
Feb 27, 2019 2.850 2.900 2.850 2.900 9,757 +0.03(+1.05%)
Feb 26, 2019 2.930 2.930 2.870 2.870 1,313 -0.06(-2.21%)
Feb 25, 2019 2.900 2.950 2.900 2.935 1,746 +0.00(+0.17%)
Feb 22, 2019 2.900 2.930 2.900 2.930 2,300 +0.00(+0.05%)
Feb 21, 2019 2.905 2.950 2.905 2.929 3,992 +0.05(+1.68%)
Feb 20, 2019 2.960 3.060 2.870 2.880 4,604 -0.03(-0.96%)
Feb 19, 2019 2.882 2.908 2.881 2.908 1,266 -0.08(-2.75%)
Feb 15, 2019 3.050 3.050 2.910 2.990 2,500 -0.02(-0.66%)
Feb 14, 2019 3.040 3.060 2.910 3.010 6,841 +0.03(+1.01%)
Feb 13, 2019 3.060 3.060 2.960 2.980 1,802 -0.02(-0.67%)
Feb 12, 2019 3.045 3.045 2.960 3.000 1,894 +0.08(+2.74%)
Feb 11, 2019 3.060 3.060 2.890 2.920 8,070 -0.12(-3.95%)
Feb 08, 2019 2.920 3.040 2.900 3.040 5,600 -0.00(-0.16%)
Feb 07, 2019 3.045 3.045 3.045 129 -0.00(-0.01%)
Feb 06, 2019 3.045 3.045 3.045 3.045 304 -0.02(-0.80%)
Feb 05, 2019 3.065 3.070 3.036 3.070 4,243 -0.02(-0.65%)
Feb 04, 2019 2.990 3.090 2.990 3.090 6,954 +0.09(+3.00%)
Feb 01, 2019 3.080 3.080 3.000 3.000 1,300 +0.04(+1.35%)
Jan 31, 2019 3.190 3.274 2.960 2.960 11,317 -0.26(-8.07%)
Jan 30, 2019 3.220 3.350 3.150 3.220 284,552 -0.03(-0.88%)
Jan 29, 2019 3.244 3.248 3.220 3.248 11,773 +0.03(+0.87%)
Jan 28, 2019 3.150 3.276 3.150 3.220 55,763 +0.05(+1.59%)
Jan 25, 2019 3.150 3.170 3.150 3.170 800 +0.01(+0.20%)
Jan 24, 2019 3.150 3.170 3.150 3.164 1,744 -0.04(-1.14%)
Jan 23, 2019 3.200 3.200 3.200 5 +0.00(+0.00%)
Jan 22, 2019 3.220 3.240 3.200 3.200 1,579 +0.05(+1.59%)
Jan 18, 2019 3.200 3.200 3.150 3.150 19,600 -0.13(-3.96%)
Jan 17, 2019 3.300 3.334 3.150 3.280 75,181 -0.07(-2.09%)
Jan 16, 2019 3.300 3.356 3.210 3.350 34,753 +0.04(+1.25%)
Jan 15, 2019 3.300 3.310 3.220 3.309 16,265 +0.08(+2.43%)
Jan 14, 2019 3.225 3.294 3.185 3.230 9,512 -0.02(-0.62%)
Jan 11, 2019 3.200 3.355 3.200 3.250 85,100 +0.17(+5.52%)
Jan 10, 2019 3.080 3.080 3.080 105 +0.00(+0.00%)
Jan 09, 2019 3.030 3.080 3.000 3.080 21,685 +0.08(+2.67%)
Jan 08, 2019 3.050 3.050 2.960 3.000 17,837 -0.08(-2.60%)
Jan 07, 2019 2.960 3.080 2.890 3.080 27,094 +0.05(+1.65%)
Jan 04, 2019 3.010 3.030 2.870 3.030 2,200 +0.02(+0.66%)
Jan 03, 2019 3.100 3.100 2.970 3.010 2,104 -0.14(-4.44%)
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.