Indicators

The One Group (NQ: STKS )

5.520 -0.230 (-4.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	7.630	8.070	7.610	7.830	33,959	+0.15(+1.95%)
Apr 27, 2023	7.640	7.730	7.520	7.680	20,809	+0.08(+1.05%)
Apr 26, 2023	7.570	7.860	7.540	7.600	56,324	-0.05(-0.65%)
Apr 25, 2023	7.870	7.870	7.490	7.650	66,333	-0.35(-4.37%)
Apr 24, 2023	8.150	8.150	7.970	8.000	67,119	-0.17(-2.08%)
Apr 21, 2023	8.450	8.450	8.090	8.170	93,603	-0.31(-3.66%)
Apr 20, 2023	8.570	8.750	8.430	8.480	25,066	-0.18(-2.08%)
Apr 19, 2023	8.440	8.680	8.280	8.660	39,904	+0.15(+1.76%)
Apr 18, 2023	8.490	8.667	8.190	8.510	80,482	+0.02(+0.24%)
Apr 17, 2023	8.700	8.760	8.360	8.490	131,322	-0.24(-2.75%)
Apr 14, 2023	9.000	9.000	8.650	8.730	77,660	-0.19(-2.13%)
Apr 13, 2023	8.850	9.049	8.780	8.920	137,604	+0.06(+0.68%)
Apr 12, 2023	8.910	8.950	8.640	8.860	98,864	+0.10(+1.14%)
Apr 11, 2023	8.790	9.060	8.700	8.760	59,867	+0.06(+0.69%)
Apr 10, 2023	8.440	8.710	8.425	8.700	134,335	+0.32(+3.82%)
Apr 06, 2023	8.250	8.440	8.220	8.380	84,800	+0.08(+0.96%)
Apr 05, 2023	8.270	8.500	8.200	8.300	85,084	-0.02(-0.24%)
Apr 04, 2023	8.290	8.460	8.250	8.320	86,761	+0.03(+0.36%)

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.