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

The One Group (NQ: STKS )

5.730 -0.170 (-2.88%)
Streaming Delayed Price Updated: 2:19 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 (%)
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%)
Sep 01, 2023 6.920 6.970 6.850 6.920 28,611 +0.07(+1.02%)
Aug 31, 2023 6.970 6.970 6.840 6.850 66,061 -0.12(-1.72%)
Aug 30, 2023 6.990 7.080 6.920 6.970 34,736 +0.02(+0.29%)
Aug 29, 2023 6.800 6.990 6.790 6.950 33,911 +0.16(+2.36%)
Aug 28, 2023 6.710 6.880 6.710 6.790 33,180 +0.08(+1.19%)
Aug 25, 2023 6.790 6.790 6.530 6.710 43,396 -0.03(-0.45%)
Aug 24, 2023 6.800 6.865 6.670 6.740 55,455 -0.12(-1.75%)
Aug 23, 2023 6.830 6.900 6.750 6.860 47,240 +0.03(+0.44%)
Aug 22, 2023 6.850 6.870 6.760 6.830 47,639 -0.02(-0.29%)
Aug 21, 2023 6.900 6.930 6.820 6.850 58,928 -0.08(-1.15%)
Aug 18, 2023 6.680 6.950 6.630 6.930 132,024 +0.23(+3.43%)
Aug 17, 2023 6.720 6.813 6.580 6.700 58,305 -0.03(-0.45%)
Aug 16, 2023 6.790 6.875 6.680 6.730 47,206 -0.08(-1.25%)
Aug 15, 2023 6.880 7.170 6.670 6.815 59,638 -0.14(-2.08%)
Aug 14, 2023 6.800 7.070 6.800 6.960 74,476 +0.11(+1.61%)
Aug 11, 2023 6.720 6.950 6.710 6.850 65,973 +0.04(+0.59%)
Aug 10, 2023 6.900 7.180 6.750 6.810 107,404 -0.07(-1.02%)
Aug 09, 2023 6.700 6.960 6.680 6.880 61,541 +0.24(+3.61%)
Aug 08, 2023 6.730 6.730 6.450 6.640 46,545 -0.15(-2.21%)
Aug 07, 2023 6.630 6.805 6.590 6.790 92,489 +0.16(+2.41%)
Aug 04, 2023 6.010 6.895 5.880 6.630 176,324 -0.19(-2.79%)
Aug 03, 2023 6.890 7.040 6.810 6.820 86,126 -0.17(-2.43%)
Aug 02, 2023 6.920 7.035 6.850 6.990 80,418 -0.07(-0.99%)
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.