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

The One Group (NQ: STKS )

5.610 -0.290 (-4.92%)
Streaming Delayed Price Updated: 3:10 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 (%)
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 4.570 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%)
Nov 01, 2023 4.390 4.410 4.180 4.290 63,423 -0.12(-2.72%)
Oct 31, 2023 4.340 4.440 4.310 4.410 32,320 +0.09(+2.08%)
Oct 30, 2023 4.380 4.440 4.230 4.320 61,294 -0.03(-0.69%)
Oct 27, 2023 4.370 4.430 4.320 4.350 30,512 -0.02(-0.46%)
Oct 26, 2023 4.400 4.445 4.320 4.370 46,011 -0.02(-0.46%)
Oct 25, 2023 4.380 4.420 4.320 4.390 48,345 -0.03(-0.68%)
Oct 24, 2023 4.380 4.440 4.300 4.420 50,588 +0.06(+1.49%)
Oct 23, 2023 4.360 4.420 4.340 4.355 71,863 -0.05(-1.14%)
Oct 20, 2023 4.430 4.430 4.310 4.405 113,952 +0.00(+0.11%)
Oct 19, 2023 4.450 4.540 4.340 4.400 84,624 -0.04(-0.90%)
Oct 18, 2023 4.550 4.620 4.300 4.440 120,111 -0.16(-3.48%)
Oct 17, 2023 4.530 4.770 4.530 4.600 131,828 +0.00(+0.00%)
Oct 16, 2023 4.420 4.880 4.460 4.600 316,251 +0.18(+4.07%)
Oct 13, 2023 4.510 4.510 4.360 4.420 90,884 -0.09(-2.10%)
Oct 12, 2023 4.710 4.830 4.440 4.515 183,016 -0.25(-5.15%)
Oct 11, 2023 4.840 4.905 4.740 4.760 90,202 -0.04(-0.83%)
Oct 10, 2023 4.950 5.200 4.640 4.800 193,935 -0.13(-2.64%)
Oct 09, 2023 5.050 5.070 4.860 4.930 95,286 -0.17(-3.33%)
Oct 06, 2023 5.100 5.210 5.070 5.100 58,223 -0.07(-1.35%)
Oct 05, 2023 5.140 5.270 5.125 5.170 45,961 +0.03(+0.58%)
Oct 04, 2023 5.190 5.280 5.020 5.140 85,591 -0.02(-0.39%)
Oct 03, 2023 5.330 5.370 5.080 5.160 73,802 -0.23(-4.27%)
Oct 02, 2023 5.500 5.500 5.340 5.390 84,187 -0.11(-2.00%)
Sep 29, 2023 5.500 5.630 5.455 5.500 99,327 +0.05(+0.92%)
Sep 28, 2023 5.400 5.540 5.380 5.450 76,665 +0.01(+0.18%)
Sep 27, 2023 5.450 5.600 5.380 5.440 95,923 +0.06(+1.12%)
Sep 26, 2023 5.510 5.560 5.300 5.380 70,698 -0.19(-3.41%)
Sep 25, 2023 5.580 5.590 5.540 5.570 74,250 -0.02(-0.36%)
Sep 22, 2023 5.720 5.810 5.540 5.590 93,052 -0.11(-1.93%)
Sep 21, 2023 5.950 5.970 5.640 5.700 78,322 -0.28(-4.68%)
Sep 20, 2023 5.770 6.120 5.770 5.980 100,700 +0.25(+4.36%)
Sep 19, 2023 5.950 6.030 5.640 5.730 418,260 -0.23(-3.86%)
Sep 18, 2023 6.500 6.500 5.920 5.960 134,554 -0.50(-7.74%)
Sep 15, 2023 6.890 6.950 6.330 6.460 196,909 -0.42(-6.10%)
Sep 14, 2023 6.840 7.000 6.840 6.880 60,635 +0.08(+1.18%)
Sep 13, 2023 6.740 6.810 6.740 6.800 60,384 -0.05(-0.73%)
Sep 12, 2023 6.720 7.070 6.720 6.850 97,322 +0.14(+2.09%)
Sep 11, 2023 6.820 6.820 6.590 6.710 124,869 -0.03(-0.45%)
Sep 08, 2023 6.725 6.840 6.690 6.740 53,636 +0.02(+0.30%)
Sep 07, 2023 6.770 6.770 6.650 6.720 149,777 -0.09(-1.32%)
Sep 06, 2023 6.800 6.875 6.720 6.810 68,532 -0.05(-0.73%)
Sep 05, 2023 6.890 6.960 6.760 6.860 50,155 -0.06(-0.87%)
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.