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

The One Group (NQ: STKS )

5.200 -0.160 (-2.99%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 1, 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 (%)
Feb 29, 2024 4.040 4.040 3.830 3.910 64,480 -0.03(-0.76%)
Feb 28, 2024 4.000 4.055 3.910 3.940 82,758 -0.16(-3.90%)
Feb 27, 2024 4.030 4.120 3.950 4.100 76,368 +0.11(+2.76%)
Feb 26, 2024 3.830 4.000 3.830 3.990 64,914 +0.17(+4.45%)
Feb 23, 2024 3.850 3.850 3.760 3.820 34,159 +0.00(+0.00%)
Feb 22, 2024 3.700 3.850 3.660 3.820 119,933 +0.10(+2.69%)
Feb 21, 2024 3.790 3.920 3.650 3.720 170,406 -0.08(-2.11%)
Feb 20, 2024 3.850 3.890 3.750 3.800 110,540 -0.14(-3.55%)
Feb 16, 2024 4.080 4.080 3.810 3.940 165,092 -0.15(-3.67%)
Feb 15, 2024 4.110 4.140 3.990 4.090 77,054 +0.04(+0.99%)
Feb 14, 2024 3.990 4.060 3.850 4.050 136,417 +0.15(+3.85%)
Feb 13, 2024 3.950 3.970 3.760 3.900 173,132 -0.20(-4.88%)
Feb 12, 2024 4.050 4.130 4.010 4.100 104,827 +0.08(+1.99%)
Feb 09, 2024 3.990 4.130 3.860 4.020 76,980 +0.09(+2.29%)
Feb 08, 2024 3.980 4.030 3.880 3.930 79,170 -0.05(-1.26%)
Feb 07, 2024 4.070 4.090 3.720 3.980 201,795 -0.07(-1.73%)
Feb 06, 2024 3.930 4.150 3.889 4.050 104,234 +0.11(+2.79%)
Feb 05, 2024 4.010 4.080 3.815 3.940 124,391 -0.06(-1.50%)
Feb 02, 2024 4.180 4.180 3.990 4.000 292,108 -0.18(-4.31%)
Feb 01, 2024 4.410 4.420 4.040 4.180 175,879 -0.22(-5.00%)
Jan 31, 2024 4.610 4.670 4.370 4.400 67,662 -0.19(-4.14%)
Jan 30, 2024 4.640 4.675 4.520 4.590 48,536 -0.02(-0.43%)
Jan 29, 2024 4.490 4.640 4.480 4.610 29,399 +0.08(+1.77%)
Jan 26, 2024 4.500 4.630 4.440 4.530 39,487 +0.03(+0.67%)
Jan 25, 2024 4.450 4.590 4.170 4.500 43,724 +0.14(+3.21%)
Jan 24, 2024 4.390 4.450 4.350 4.360 61,317 -0.04(-0.91%)
Jan 23, 2024 4.940 4.940 4.310 4.400 190,080 -0.46(-9.47%)
Jan 22, 2024 4.580 4.900 4.580 4.860 66,340 +0.29(+6.35%)
Jan 19, 2024 4.690 4.690 4.480 4.570 143,914 -0.08(-1.83%)
Jan 18, 2024 4.910 5.000 4.420 4.655 231,697 -0.26(-5.39%)
Jan 17, 2024 4.900 5.001 4.760 4.920 82,057 -0.06(-1.20%)
Jan 16, 2024 5.350 5.510 4.960 4.980 96,465 -0.44(-8.12%)
Jan 12, 2024 5.650 5.730 5.390 5.420 60,445 -0.14(-2.52%)
Jan 11, 2024 5.430 5.630 5.245 5.560 71,190 +0.13(+2.39%)
Jan 10, 2024 5.600 5.770 5.370 5.430 186,529 -0.18(-3.21%)
Jan 09, 2024 5.910 6.190 5.300 5.610 351,158 -0.41(-6.81%)
Jan 08, 2024 6.150 6.250 5.930 6.020 98,058 -0.08(-1.31%)
Jan 05, 2024 5.900 6.200 5.900 6.100 86,001 +0.14(+2.35%)
Jan 04, 2024 6.200 6.310 5.870 5.960 60,712 -0.20(-3.25%)
Jan 03, 2024 6.150 6.350 6.100 6.160 40,480 -0.01(-0.16%)
Jan 02, 2024 6.130 6.290 6.030 6.170 39,227 +0.05(+0.82%)
Dec 29, 2023 6.090 6.210 5.840 6.120 33,801 +0.03(+0.49%)
Dec 28, 2023 6.220 6.360 6.070 6.090 169,392 -0.16(-2.56%)
Dec 27, 2023 6.210 6.310 6.140 6.250 50,212 +0.00(+0.00%)
Dec 26, 2023 6.260 6.450 6.150 6.250 59,615 -0.02(-0.32%)
Dec 22, 2023 5.930 6.340 5.470 6.270 94,773 +0.33(+5.56%)
Dec 21, 2023 6.040 6.040 5.840 5.940 44,521 +0.03(+0.51%)
Dec 20, 2023 6.040 6.405 5.860 5.910 98,071 -0.14(-2.31%)
Dec 19, 2023 6.050 6.270 5.960 6.050 66,274 +0.04(+0.67%)
Dec 18, 2023 6.080 6.080 5.620 6.010 78,955 +0.01(+0.17%)
Dec 15, 2023 6.010 6.030 5.770 6.000 173,413 +0.17(+2.92%)
Dec 14, 2023 5.700 5.960 5.550 5.830 120,888 +0.28(+5.05%)
Dec 13, 2023 5.560 5.610 5.160 5.550 53,582 +0.05(+0.91%)
Dec 12, 2023 5.330 5.831 5.330 5.500 164,452 +0.22(+4.17%)
Dec 11, 2023 4.980 5.350 4.860 5.280 81,673 +0.34(+6.88%)
Dec 08, 2023 4.940 4.980 4.850 4.940 29,346 -0.05(-1.00%)
Dec 07, 2023 5.010 5.070 4.880 4.990 24,988 -0.03(-0.60%)
Dec 06, 2023 5.070 5.170 4.980 5.020 32,131 +0.02(+0.40%)
Dec 05, 2023 5.020 5.060 4.810 5.000 33,517 -0.02(-0.40%)
Dec 04, 2023 5.040 5.130 4.940 5.020 37,348 -0.02(-0.40%)
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.