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

The One Group (NQ: STKS )

5.520 -0.230 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2022 7.290 7.450 7.090 7.370 184,593 +0.03(+0.41%)
Jun 29, 2022 7.790 7.800 7.310 7.340 104,567 -0.49(-6.26%)
Jun 28, 2022 8.150 8.310 7.810 7.830 45,301 -0.31(-3.81%)
Jun 27, 2022 8.100 8.470 8.000 8.140 60,337 +0.11(+1.37%)
Jun 24, 2022 7.920 8.200 7.880 8.030 197,241 +0.16(+2.03%)
Jun 23, 2022 8.070 8.125 7.820 7.870 71,752 -0.23(-2.84%)
Jun 22, 2022 8.070 8.233 7.980 8.100 81,412 -0.03(-0.37%)
Jun 21, 2022 8.130 8.350 8.000 8.130 96,240 +0.08(+0.99%)
Jun 17, 2022 8.000 8.405 7.861 8.050 165,881 +0.15(+1.90%)
Jun 16, 2022 8.240 8.300 7.890 7.900 120,328 -0.63(-7.39%)
Jun 15, 2022 8.660 8.930 8.430 8.530 111,059 -0.09(-1.04%)
Jun 14, 2022 8.610 9.040 8.020 8.620 69,274 -0.01(-0.12%)
Jun 13, 2022 8.750 8.920 8.328 8.630 116,817 -0.42(-4.64%)
Jun 10, 2022 9.200 9.330 8.820 9.050 88,630 -0.41(-4.33%)
Jun 09, 2022 9.530 9.940 9.360 9.460 95,185 -0.13(-1.36%)
Jun 08, 2022 9.120 9.720 9.120 9.590 124,028 +0.38(+4.13%)
Jun 07, 2022 9.150 9.330 9.080 9.210 55,438 -0.07(-0.75%)
Jun 06, 2022 9.180 9.315 9.100 9.280 62,043 +0.28(+3.11%)
Jun 03, 2022 9.200 9.200 8.892 9.000 72,433 -0.21(-2.28%)
Jun 02, 2022 8.920 9.380 8.870 9.210 92,677 +0.25(+2.79%)
Jun 01, 2022 9.060 9.380 8.755 8.960 63,704 -0.03(-0.33%)
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%)
May 02, 2022 9.260 9.630 9.130 9.590 177,824 +0.28(+3.01%)
Apr 29, 2022 9.340 9.490 9.010 9.310 158,422 -0.10(-1.06%)
Apr 28, 2022 9.400 9.600 9.070 9.410 110,658 +0.23(+2.51%)
Apr 27, 2022 9.310 9.700 8.930 9.180 199,802 -0.08(-0.86%)
Apr 26, 2022 9.860 9.990 9.200 9.260 218,368 -0.73(-7.31%)
Apr 25, 2022 9.610 10.04 9.577 9.990 103,531 +0.23(+2.36%)
Apr 22, 2022 10.06 10.15 9.750 9.760 68,288 -0.29(-2.89%)
Apr 21, 2022 10.26 10.28 9.950 10.05 65,410 -0.17(-1.66%)
Apr 20, 2022 10.04 10.36 10.04 10.22 63,474 +0.07(+0.69%)
Apr 19, 2022 10.31 10.55 10.08 10.15 75,064 -0.08(-0.78%)
Apr 18, 2022 10.26 10.39 9.961 10.23 83,518 -0.05(-0.49%)
Apr 14, 2022 10.36 10.45 10.19 10.28 53,582 -0.03(-0.29%)
Apr 13, 2022 10.16 10.49 10.16 10.31 52,327 +0.17(+1.68%)
Apr 12, 2022 10.20 10.63 10.11 10.14 93,365 +0.00(+0.00%)
Apr 11, 2022 10.09 10.48 10.08 10.14 69,976 -0.08(-0.78%)
Apr 08, 2022 10.29 10.42 10.03 10.22 108,260 -0.02(-0.20%)
Apr 07, 2022 10.06 10.34 9.920 10.24 67,235 +0.19(+1.89%)
Apr 06, 2022 10.30 10.45 9.900 10.05 111,067 -0.39(-3.74%)
Apr 05, 2022 10.76 10.76 10.35 10.44 67,387 -0.33(-3.06%)
Apr 04, 2022 10.49 10.81 10.30 10.77 85,760 +0.24(+2.28%)
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.