NASDAQ · STKS

The ONE Group Hospitality, Inc.

Consumer Cyclical · Restaurants

$1.79

Up+$0.01 (+0.56%)

Updated Aug 13, 2026, 9:07 PM

SID Score

4.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

STKS price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

STKS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 12, 2026	$1.77	$1.8539	$1.77	$1.79	10.47K
Aug 11, 2026	$1.77	$1.85	$1.77	$1.79	15.99K
Aug 10, 2026	$1.73	$1.80	$1.73	$1.79	20.44K
Aug 7, 2026	$1.72	$1.83	$1.67	$1.68	30.8K
Aug 6, 2026	$1.70	$1.80	$1.68	$1.72	39.66K
Aug 5, 2026	$1.84	$1.84	$1.74	$1.78	31.16K
Aug 4, 2026	$1.73	$1.89	$1.73	$1.75	35.95K
Aug 3, 2026	$1.78	$1.83	$1.73	$1.73	33.49K
Jul 31, 2026	$1.77	$1.8199	$1.77	$1.78	5.86K
Jul 30, 2026	$1.7975	$1.82	$1.78	$1.79	12.31K
Jul 29, 2026	$1.75	$1.82	$1.75	$1.77	14.03K
Jul 28, 2026	$1.855	$1.885	$1.75	$1.76	15.2K
Jul 27, 2026	$1.82	$1.88	$1.76	$1.84	4.71K
Jul 24, 2026	$1.75	$1.875	$1.75	$1.81	9.57K
Jul 23, 2026	$1.74	$1.87	$1.7385	$1.77	14.36K
Jul 22, 2026	$1.80	$1.8116	$1.75	$1.79	22.11K
Jul 21, 2026	$1.83	$1.91	$1.81	$1.81	10.94K
Jul 20, 2026	$1.84	$1.9737	$1.835	$1.84	10.32K
Jul 17, 2026	$1.90	$1.90	$1.855	$1.855	8.13K
Jul 16, 2026	$1.9981	$2.00	$1.90	$1.90	8.06K
Jul 15, 2026	$1.93	$2.01	$1.93	$2.01	15.03K