ONE Group Hospitality Inc (STKS) Historical Prices & Data

ONE Group Hospitality Inc Historical Rates

Frequency

Daily

From Apr 6, 2024 to May 6, 2024

Date	High	Low	Open	Close	% Change
May 6, 2024	5.22	4.79	5.10	4.85	-4.90%
May 3, 2024	5.37	5.08	5.21	5.11	-1.92%
May 2, 2024	5.23	5.01	5.20	5.11	-1.73%
May 1, 2024	5.35	5.08	5.29	5.14	-2.84%
Apr 30, 2024	5.64	5.34	5.54	5.36	-3.25%
Apr 29, 2024	5.62	5.21	5.21	5.59	7.29%
Apr 26, 2024	5.23	5.09	5.09	5.21	2.36%
Apr 25, 2024	5.36	5.06	5.25	5.12	-2.48%
Apr 24, 2024	5.50	5.17	5.43	5.33	-1.84%
Apr 23, 2024	5.66	5.20	5.20	5.46	5.00%
Apr 22, 2024	5.32	5.09	5.17	5.22	0.97%
Apr 19, 2024	5.33	5.13	5.23	5.19	-0.76%
Apr 18, 2024	5.43	5.21	5.21	5.27	1.15%
Apr 17, 2024	5.49	5.29	5.40	5.30	-1.85%
Apr 16, 2024	5.49	5.06	5.17	5.43	5.03%
Apr 15, 2024	5.42	5.08	5.39	5.29	-1.86%
Apr 12, 2024	5.97	5.41	5.77	5.45	-5.55%
Apr 11, 2024	5.73	5.50	5.64	5.68	0.71%
Apr 10, 2024	5.76	5.57	5.71	5.65	-1.05%
Apr 9, 2024	5.83	5.54	5.76	5.81	0.87%
Apr 8, 2024	5.82	5.58	5.58	5.77	3.41%

Highest:5.97

Lowest:4.79

Average:5.35

Difference:-0.73

% Change:-13.08%

Data Vendor: Xignite Logo

Stocks