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

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
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 (%)
Jan 31, 2024 4.610 4.670 4.370 4.400 67,662 -0.19(-4.14%)
Jan 30, 2024 4.640 4.675 4.520 4.590 48,536 -0.02(-0.43%)
Jan 29, 2024 4.490 4.640 4.480 4.610 29,399 +0.08(+1.77%)
Jan 26, 2024 4.500 4.630 4.440 4.530 39,487 +0.03(+0.67%)
Jan 25, 2024 4.450 4.590 4.170 4.500 43,724 +0.14(+3.21%)
Jan 24, 2024 4.390 4.450 4.350 4.360 61,317 -0.04(-0.91%)
Jan 23, 2024 4.940 4.940 4.310 4.400 189,987 -0.46(-9.47%)
Jan 22, 2024 4.580 4.900 4.580 4.860 66,340 +0.29(+6.35%)
Jan 19, 2024 4.690 4.690 4.480 4.570 143,914 -0.08(-1.83%)
Jan 18, 2024 4.910 5.000 4.420 4.655 231,697 -0.26(-5.39%)
Jan 17, 2024 4.900 5.001 4.760 4.920 82,057 -0.06(-1.20%)
Jan 16, 2024 5.350 5.510 4.960 4.980 96,465 -0.44(-8.12%)
Jan 12, 2024 5.650 5.730 5.390 5.420 60,445 -0.14(-2.52%)
Jan 11, 2024 5.430 5.630 5.245 5.560 71,190 +0.13(+2.39%)
Jan 10, 2024 5.600 5.770 5.370 5.430 186,529 -0.18(-3.21%)
Jan 09, 2024 5.910 6.190 5.300 5.610 351,158 -0.41(-6.81%)
Jan 08, 2024 6.150 6.250 5.930 6.020 98,058 -0.08(-1.31%)
Jan 05, 2024 5.900 6.200 5.900 6.100 86,001 +0.14(+2.35%)
Jan 04, 2024 6.200 6.310 5.870 5.960 60,712 -0.20(-3.25%)
Jan 03, 2024 6.150 6.350 6.100 6.160 40,480 -0.01(-0.16%)
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.