Indicators

The One Group (NQ: STKS )

5.290 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	5.120	5.590	4.930	5.570	665,889	+0.50(+9.86%)
Mar 27, 2024	4.500	5.090	4.500	5.070	2,167,277	+1.06(+26.43%)
Mar 26, 2024	3.960	4.080	3.935	4.010	487,675	+0.03(+0.75%)
Mar 25, 2024	4.000	4.075	3.970	3.980	60,651	-0.04(-1.00%)
Mar 22, 2024	4.370	4.370	4.010	4.020	89,214	-0.32(-7.37%)
Mar 21, 2024	4.580	4.600	4.330	4.340	90,892	-0.24(-5.14%)
Mar 20, 2024	4.410	4.650	4.290	4.575	172,293	+0.25(+5.90%)
Mar 19, 2024	4.210	4.370	4.150	4.320	114,318	+0.12(+2.86%)
Mar 18, 2024	4.020	4.270	3.920	4.200	282,339	+0.23(+5.79%)
Mar 15, 2024	3.500	4.010	3.210	3.970	624,144	+0.43(+12.15%)
Mar 14, 2024	3.680	3.680	3.443	3.540	274,316	-0.15(-4.07%)
Mar 13, 2024	3.480	3.710	3.480	3.690	71,457	+0.18(+5.13%)
Mar 12, 2024	3.600	3.635	3.420	3.510	153,058	-0.08(-2.23%)
Mar 11, 2024	3.540	3.660	3.370	3.590	156,115	+0.13(+3.76%)
Mar 08, 2024	3.550	3.620	3.400	3.460	208,989	-0.02(-0.57%)
Mar 07, 2024	3.550	3.650	3.410	3.480	136,206	-0.02(-0.57%)
Mar 06, 2024	3.630	3.666	3.440	3.500	130,520	-0.11(-3.05%)
Mar 05, 2024	3.650	3.720	3.570	3.610	131,430	-0.11(-2.96%)
Mar 04, 2024	4.030	4.030	3.630	3.720	187,836	-0.31(-7.69%)

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.