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

The One Group (NQ: STKS )

4.930 -0.360 (-6.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2023 6.970 6.970 6.840 6.850 66,061 -0.12(-1.72%)
Aug 30, 2023 6.990 7.080 6.920 6.970 34,736 +0.02(+0.29%)
Aug 29, 2023 6.800 6.990 6.790 6.950 33,911 +0.16(+2.36%)
Aug 28, 2023 6.710 6.880 6.710 6.790 33,180 +0.08(+1.19%)
Aug 25, 2023 6.790 6.790 6.530 6.710 43,396 -0.03(-0.45%)
Aug 24, 2023 6.800 6.865 6.670 6.740 55,455 -0.12(-1.75%)
Aug 23, 2023 6.830 6.900 6.750 6.860 47,240 +0.03(+0.44%)
Aug 22, 2023 6.850 6.870 6.760 6.830 47,639 -0.02(-0.29%)
Aug 21, 2023 6.900 6.930 6.820 6.850 58,928 -0.08(-1.15%)
Aug 18, 2023 6.680 6.950 6.630 6.930 132,024 +0.23(+3.43%)
Aug 17, 2023 6.720 6.813 6.580 6.700 58,305 -0.03(-0.45%)
Aug 16, 2023 6.790 6.875 6.680 6.730 47,206 -0.08(-1.25%)
Aug 15, 2023 6.880 7.170 6.670 6.815 59,638 -0.14(-2.08%)
Aug 14, 2023 6.800 7.070 6.800 6.960 74,476 +0.11(+1.61%)
Aug 11, 2023 6.720 6.950 6.710 6.850 65,973 +0.04(+0.59%)
Aug 10, 2023 6.900 7.180 6.750 6.810 107,404 -0.07(-1.02%)
Aug 09, 2023 6.700 6.960 6.680 6.880 61,541 +0.24(+3.61%)
Aug 08, 2023 6.730 6.730 6.450 6.640 46,545 -0.15(-2.21%)
Aug 07, 2023 6.630 6.805 6.590 6.790 92,489 +0.16(+2.41%)
Aug 04, 2023 6.010 6.895 5.880 6.630 176,324 -0.19(-2.79%)
Aug 03, 2023 6.890 7.040 6.810 6.820 86,126 -0.17(-2.43%)
Aug 02, 2023 6.920 7.035 6.850 6.990 80,418 -0.07(-0.99%)
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.