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

The One Group (NQ: STKS )

5.250 -0.040 (-0.76%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 22, 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 (%)
Jul 31, 2023 7.290 7.558 7.290 7.370 64,128 +0.14(+1.94%)
Jul 28, 2023 7.310 7.360 7.185 7.230 29,469 +0.04(+0.56%)
Jul 27, 2023 7.260 7.500 7.150 7.190 57,860 -0.01(-0.14%)
Jul 26, 2023 7.190 7.356 7.150 7.200 26,503 +0.01(+0.14%)
Jul 25, 2023 7.270 7.270 7.140 7.190 26,046 -0.09(-1.24%)
Jul 24, 2023 7.300 7.370 7.160 7.280 41,023 +0.06(+0.83%)
Jul 21, 2023 7.500 7.710 7.200 7.220 56,570 -0.16(-2.17%)
Jul 20, 2023 7.740 7.870 7.330 7.380 76,455 -0.33(-4.28%)
Jul 19, 2023 7.550 7.805 7.470 7.710 51,025 +0.15(+1.98%)
Jul 18, 2023 7.260 7.640 7.260 7.560 67,768 +0.28(+3.85%)
Jul 17, 2023 7.190 7.540 7.160 7.280 50,774 +0.05(+0.69%)
Jul 14, 2023 7.460 7.460 7.200 7.230 46,779 -0.21(-2.82%)
Jul 13, 2023 7.470 7.640 7.230 7.440 61,305 +0.00(+0.00%)
Jul 12, 2023 7.620 7.630 7.420 7.440 32,320 -0.02(-0.27%)
Jul 11, 2023 7.490 7.730 7.420 7.460 28,431 +0.01(+0.13%)
Jul 10, 2023 7.280 7.550 7.280 7.450 44,417 +0.15(+2.05%)
Jul 07, 2023 7.180 7.420 7.175 7.300 136,737 +0.17(+2.38%)
Jul 06, 2023 7.040 7.210 7.010 7.130 48,556 -0.14(-1.93%)
Jul 05, 2023 7.300 7.400 7.090 7.270 79,458 -0.04(-0.55%)
Jul 03, 2023 7.270 7.349 7.170 7.310 16,515 -0.01(-0.14%)
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%)
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.