NASDAQ · STKS

The ONE Group Hospitality, Inc.

Consumer Cyclical · Restaurants

$1.01

Down-$0.17 (-14.41%)

Updated Nov 10, 2026, 2:51 AM

SID Score

3.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · STKS

STKS price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 9, 2026

Daily close

View OHLC price history

STKS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 9, 2026	$1.19	$1.19	$1.00	$1.01	131.09K
Nov 6, 2026	$1.11	$1.20	$1.10	$1.18	26.96K
Nov 5, 2026	$1.14	$1.25	$1.09	$1.13	38.73K
Nov 4, 2026	$1.22	$1.2296	$1.125	$1.175	56.43K
Nov 3, 2026	$1.17	$1.3296	$1.17	$1.18	19.39K
Nov 2, 2026	$1.11	$1.235	$1.11	$1.17	8.83K
Oct 30, 2026	$1.185	$1.185	$1.10	$1.10	8.35K
Oct 29, 2026	$1.13	$1.1353	$1.0901	$1.10	16.46K
Oct 28, 2026	$1.10	$1.15	$1.10	$1.145	4.17K
Oct 27, 2026	$1.1682	$1.1682	$1.10	$1.12	8.43K
Oct 26, 2026	$1.18	$1.20	$1.132	$1.16	26.57K
Oct 23, 2026	$1.11	$1.2292	$1.10	$1.12	5.22K
Oct 22, 2026	$1.09	$1.165	$1.09	$1.12	16.68K
Oct 21, 2026	$1.08	$1.283	$1.072	$1.12	17.65K
Oct 20, 2026	$1.12	$1.21	$1.085	$1.10	83.21K
Oct 19, 2026	$1.18	$1.19	$1.1051	$1.11	55.19K
Oct 16, 2026	$1.39	$1.39	$1.19	$1.21	38.78K
Oct 15, 2026	$1.50	$1.50	$1.37	$1.41	37.18K
Oct 14, 2026	$1.485	$1.575	$1.40	$1.41	39.59K
Oct 13, 2026	$1.5512	$1.5512	$1.46	$1.50	24.3K
Oct 12, 2026	$1.54	$1.58	$1.51	$1.54	5.92K