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

The One Group (NQ: STKS )

5.290 -0.070 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jun 30, 2023 7.420 7.450 7.250 7.320 56,498 -0.03(-0.41%)
Jun 29, 2023 7.180 7.390 7.180 7.350 58,119 +0.17(+2.37%)
Jun 28, 2023 7.050 7.310 6.965 7.180 55,842 +0.12(+1.70%)
Jun 27, 2023 6.760 7.089 6.760 7.060 64,717 +0.35(+5.22%)
Jun 26, 2023 6.930 7.090 6.690 6.710 37,137 -0.21(-3.03%)
Jun 23, 2023 6.820 7.090 6.780 6.920 222,566 -0.03(-0.43%)
Jun 22, 2023 7.080 7.090 6.930 6.950 37,355 -0.14(-1.97%)
Jun 21, 2023 7.130 7.170 6.960 7.090 41,095 -0.09(-1.25%)
Jun 20, 2023 7.380 7.430 7.110 7.180 94,946 -0.22(-2.97%)
Jun 16, 2023 7.320 7.510 6.930 7.400 446,782 +0.03(+0.41%)
Jun 15, 2023 7.460 7.590 7.260 7.370 62,321 +0.57(+8.38%)
May 08, 2023 7.520 7.640 6.750 6.800 220,836 -0.79(-10.41%)
May 05, 2023 7.380 7.980 7.060 7.590 348,268 +0.12(+1.61%)
May 04, 2023 7.430 7.655 7.210 7.470 180,781 +0.03(+0.40%)
May 03, 2023 7.480 7.770 7.410 7.440 129,483 -0.02(-0.27%)
May 02, 2023 7.760 7.760 7.440 7.460 145,846 -0.33(-4.24%)
May 01, 2023 7.810 8.060 7.760 7.790 33,589 -0.04(-0.51%)
Apr 28, 2023 7.630 8.070 7.610 7.830 33,959 +0.15(+1.95%)
Apr 27, 2023 7.640 7.730 7.520 7.680 20,809 +0.08(+1.05%)
Apr 26, 2023 7.570 7.860 7.540 7.600 56,324 -0.05(-0.65%)
Apr 25, 2023 7.870 7.870 7.490 7.650 66,333 -0.35(-4.37%)
Apr 24, 2023 8.150 8.150 7.970 8.000 67,119 -0.17(-2.08%)
Apr 21, 2023 8.450 8.450 8.090 8.170 93,603 -0.31(-3.66%)
Apr 20, 2023 8.570 8.750 8.430 8.480 25,066 -0.18(-2.08%)
Apr 19, 2023 8.440 8.680 8.280 8.660 39,904 +0.15(+1.76%)
Apr 18, 2023 8.490 8.667 8.190 8.510 80,482 +0.02(+0.24%)
Apr 17, 2023 8.700 8.760 8.360 8.490 131,322 -0.24(-2.75%)
Apr 14, 2023 9.000 9.000 8.650 8.730 77,660 -0.19(-2.13%)
Apr 13, 2023 8.850 9.049 8.780 8.920 137,604 +0.06(+0.68%)
Apr 12, 2023 8.910 8.950 8.640 8.860 98,864 +0.10(+1.14%)
Apr 11, 2023 8.790 9.060 8.700 8.760 59,867 +0.06(+0.69%)
Apr 10, 2023 8.440 8.710 8.425 8.700 134,335 +0.32(+3.82%)
Apr 06, 2023 8.250 8.440 8.220 8.380 84,800 +0.08(+0.96%)
Apr 05, 2023 8.270 8.500 8.200 8.300 85,084 -0.02(-0.24%)
Apr 04, 2023 8.290 8.460 8.250 8.320 86,761 +0.03(+0.36%)
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.