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

The One Group (NQ: STKS )

3.750 +0.070 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 3.600 3.775 3.560 3.680 60,207 +0.17(+4.84%)
Sep 25, 2024 3.600 3.680 3.505 3.510 52,862 -0.12(-3.31%)
Sep 24, 2024 3.600 3.740 3.570 3.630 199,036 +0.05(+1.40%)
Sep 23, 2024 3.620 3.625 3.480 3.580 89,129 +0.01(+0.28%)
Sep 20, 2024 3.730 3.751 3.540 3.570 174,017 -0.14(-3.77%)
Sep 19, 2024 3.720 3.819 3.605 3.710 181,872 +0.15(+4.21%)
Sep 18, 2024 3.470 3.705 3.425 3.560 172,548 +0.10(+2.89%)
Sep 17, 2024 3.570 3.625 3.400 3.460 49,533 -0.04(-1.14%)
Sep 16, 2024 3.430 3.530 3.365 3.500 76,887 +0.04(+1.16%)
Sep 13, 2024 3.360 3.560 3.250 3.460 63,760 +0.19(+5.81%)
Sep 12, 2024 3.260 3.365 3.200 3.270 38,582 +0.06(+1.87%)
Sep 11, 2024 3.330 3.330 3.130 3.210 47,020 -0.17(-5.03%)
Sep 10, 2024 3.200 3.500 3.150 3.380 149,137 +0.23(+7.30%)
Sep 09, 2024 3.300 3.361 3.140 3.150 75,184 -0.16(-4.83%)
Sep 06, 2024 3.460 3.530 3.290 3.310 72,107 -0.17(-4.89%)
Sep 05, 2024 3.470 3.550 3.440 3.480 60,316 +0.02(+0.58%)
Sep 04, 2024 3.555 3.580 3.459 3.460 69,421 -0.08(-2.26%)
Sep 03, 2024 3.790 3.790 3.525 3.540 62,717 -0.31(-8.05%)
Aug 30, 2024 3.890 3.990 3.830 3.850 46,192 -0.06(-1.53%)
Aug 29, 2024 3.740 3.970 3.715 3.910 55,226 +0.24(+6.54%)
Aug 28, 2024 3.860 3.908 3.640 3.670 70,259 -0.20(-5.17%)
Aug 27, 2024 3.890 3.960 3.840 3.870 41,552 -0.04(-1.02%)
Aug 26, 2024 4.000 4.000 3.895 3.910 39,736 -0.06(-1.51%)
Aug 23, 2024 3.690 3.970 3.670 3.970 74,453 +0.35(+9.67%)
Aug 22, 2024 3.750 3.750 3.610 3.620 44,191 -0.13(-3.47%)
Aug 21, 2024 3.720 3.800 3.630 3.750 44,253 +0.10(+2.74%)
Aug 20, 2024 3.830 3.830 3.630 3.650 46,691 -0.17(-4.45%)
Aug 19, 2024 3.560 3.880 3.560 3.820 56,143 +0.29(+8.22%)
Aug 16, 2024 3.700 3.790 3.490 3.530 185,019 -0.22(-5.87%)
Aug 15, 2024 3.710 3.890 3.625 3.750 69,881 +0.19(+5.34%)
Aug 14, 2024 3.710 3.760 3.550 3.560 64,016 -0.10(-2.73%)
Aug 13, 2024 3.570 3.670 3.550 3.660 85,824 +0.15(+4.27%)
Aug 12, 2024 3.530 3.550 3.460 3.510 64,916 -0.06(-1.68%)
Aug 09, 2024 3.480 3.700 3.400 3.570 134,215 +0.07(+2.00%)
Aug 08, 2024 3.670 3.740 3.450 3.500 102,280 -0.06(-1.69%)
Aug 07, 2024 3.950 4.000 3.350 3.560 222,725 -0.42(-10.55%)
Aug 06, 2024 4.170 4.305 3.940 3.980 73,997 -0.21(-5.01%)
Aug 05, 2024 4.280 4.400 4.090 4.190 139,855 -0.42(-9.11%)
Aug 02, 2024 4.580 4.670 4.490 4.610 60,521 -0.18(-3.76%)
Aug 01, 2024 5.150 5.150 4.750 4.790 78,942 -0.28(-5.52%)
Jul 31, 2024 4.970 5.170 4.950 5.070 51,413 +0.07(+1.40%)
Jul 30, 2024 5.080 5.130 4.962 5.000 46,880 -0.02(-0.40%)
Jul 29, 2024 5.140 5.170 4.940 5.020 47,525 -0.16(-3.09%)
Jul 26, 2024 5.370 5.420 5.090 5.180 51,332 -0.06(-1.15%)
Jul 25, 2024 4.970 5.310 4.970 5.240 66,494 +0.28(+5.65%)
Jul 24, 2024 5.130 5.130 4.960 4.960 64,121 -0.20(-3.88%)
Jul 23, 2024 5.010 5.185 5.010 5.160 36,312 +0.13(+2.58%)
Jul 22, 2024 5.000 5.080 4.850 5.030 66,337 +0.04(+0.80%)
Jul 19, 2024 4.970 5.090 4.930 4.990 31,220 +0.03(+0.60%)
Jul 18, 2024 4.960 5.080 4.918 4.960 59,510 -0.03(-0.60%)
Jul 17, 2024 4.960 5.180 4.890 4.990 64,305 +0.00(+0.00%)
Jul 16, 2024 4.750 5.005 4.750 4.990 120,082 +0.30(+6.40%)
Jul 15, 2024 4.510 4.730 4.510 4.690 98,585 +0.20(+4.45%)
Jul 12, 2024 4.430 4.560 4.430 4.490 45,645 +0.16(+3.70%)
Jul 11, 2024 4.080 4.480 4.080 4.330 129,469 +0.25(+6.13%)
Jul 10, 2024 4.070 4.100 4.000 4.080 488,790 +0.02(+0.49%)
Jul 09, 2024 4.120 4.170 4.000 4.060 96,262 -0.09(-2.17%)
Jul 08, 2024 4.190 4.345 4.110 4.150 90,464 +0.01(+0.24%)
Jul 05, 2024 4.280 4.285 3.950 4.140 208,271 -0.19(-4.39%)
Jul 03, 2024 4.230 4.390 4.180 4.330 79,748 +0.10(+2.36%)
Jul 02, 2024 4.200 4.400 4.055 4.230 105,712 +0.03(+0.71%)
Jul 01, 2024 4.290 4.380 4.090 4.200 75,261 -0.05(-1.18%)
Jun 28, 2024 4.380 4.380 4.170 4.250 136,525 -0.06(-1.39%)
Jun 27, 2024 4.220 4.335 4.130 4.310 66,830 +0.08(+1.89%)
Jun 26, 2024 4.310 4.336 4.140 4.230 154,916 -0.10(-2.31%)
Jun 25, 2024 4.380 4.420 4.280 4.330 71,551 -0.05(-1.25%)
Jun 24, 2024 4.450 4.450 4.350 4.385 53,687 -0.07(-1.46%)
Jun 21, 2024 4.530 4.705 4.430 4.450 111,641 -0.08(-1.77%)
Jun 20, 2024 4.470 4.625 4.470 4.530 87,284 -0.03(-0.66%)
Jun 18, 2024 4.720 4.760 4.530 4.560 78,497 -0.18(-3.80%)
Jun 17, 2024 4.720 4.795 4.720 4.740 57,499 -0.03(-0.63%)
Jun 14, 2024 4.870 4.900 4.729 4.770 74,506 -0.16(-3.25%)
Jun 13, 2024 4.960 5.005 4.850 4.930 88,543 -0.04(-0.80%)
Jun 12, 2024 5.060 5.180 4.960 4.970 46,029 +0.00(+0.00%)
Jun 11, 2024 4.890 5.020 4.885 4.970 71,140 +0.02(+0.40%)
Jun 10, 2024 4.830 4.975 4.690 4.950 135,620 +0.02(+0.41%)
Jun 07, 2024 5.220 5.317 4.910 4.930 73,261 -0.36(-6.81%)
Jun 06, 2024 5.280 5.360 5.190 5.290 64,740 -0.07(-1.31%)
Jun 05, 2024 5.160 5.380 5.050 5.360 69,633 +0.28(+5.51%)
Jun 04, 2024 4.990 5.130 4.910 5.080 115,557 +0.06(+1.20%)
Jun 03, 2024 5.210 5.245 4.940 5.020 271,682 -0.18(-3.46%)
May 31, 2024 5.300 5.390 5.090 5.200 88,002 -0.05(-0.95%)
May 30, 2024 5.140 5.270 5.140 5.250 66,474 +0.10(+1.94%)
May 29, 2024 5.230 5.400 5.140 5.150 72,630 -0.21(-3.92%)
May 28, 2024 5.400 5.550 5.290 5.360 126,391 -0.06(-1.11%)
May 24, 2024 5.310 5.445 5.090 5.420 136,002 +0.21(+4.03%)
May 23, 2024 5.310 5.310 5.110 5.210 151,411 -0.08(-1.42%)
May 22, 2024 5.290 5.370 5.140 5.285 144,604 -0.00(-0.09%)
May 21, 2024 5.230 5.350 5.080 5.290 84,082 -0.07(-1.31%)
May 20, 2024 5.380 5.495 5.100 5.360 177,898 -0.16(-2.90%)
May 17, 2024 5.740 5.800 5.490 5.520 83,139 -0.23(-4.00%)
May 16, 2024 5.630 5.760 5.590 5.750 95,736 +0.06(+1.05%)
May 15, 2024 5.990 5.990 5.580 5.690 145,570 -0.21(-3.56%)
May 14, 2024 5.700 6.100 5.700 5.900 211,747 +0.17(+2.97%)
May 13, 2024 5.410 5.870 5.410 5.730 154,429 +0.41(+7.71%)
May 10, 2024 5.540 5.730 5.280 5.320 161,526 -0.18(-3.27%)
May 09, 2024 4.670 5.850 4.620 5.500 511,863 +0.87(+18.79%)
May 08, 2024 4.650 4.800 4.360 4.630 283,174 -0.17(-3.54%)
May 07, 2024 4.790 5.000 4.610 4.800 491,603 -0.05(-1.03%)
May 06, 2024 5.100 5.220 4.790 4.850 226,049 -0.26(-5.09%)
May 03, 2024 5.210 5.370 5.080 5.110 98,295 +0.00(+0.00%)
May 02, 2024 5.200 5.230 5.010 5.110 76,446 -0.03(-0.58%)
May 01, 2024 5.290 5.350 5.075 5.140 156,131 -0.22(-4.10%)
Apr 30, 2024 5.540 5.640 5.340 5.360 138,839 -0.23(-4.11%)
Apr 29, 2024 5.210 5.615 5.210 5.590 355,192 +0.38(+7.29%)
Apr 26, 2024 5.090 5.230 5.090 5.210 59,948 +0.09(+1.76%)
Apr 25, 2024 5.250 5.360 5.060 5.120 59,733 -0.21(-3.94%)
Apr 24, 2024 5.430 5.500 5.170 5.330 77,095 -0.13(-2.38%)
Apr 23, 2024 5.200 5.660 5.200 5.460 176,999 +0.24(+4.60%)
Apr 22, 2024 5.170 5.315 5.090 5.220 172,406 +0.03(+0.58%)
Apr 19, 2024 5.230 5.330 5.130 5.190 130,267 -0.08(-1.52%)
Apr 18, 2024 5.210 5.435 5.210 5.270 149,757 -0.03(-0.57%)
Apr 17, 2024 5.400 5.490 5.290 5.300 114,344 -0.13(-2.39%)
Apr 16, 2024 5.170 5.490 5.060 5.430 136,103 +0.14(+2.65%)
Apr 15, 2024 5.390 5.420 5.077 5.290 174,740 -0.16(-2.94%)
Apr 12, 2024 5.770 5.970 5.410 5.450 202,078 -0.23(-4.05%)
Apr 11, 2024 5.640 5.730 5.500 5.680 185,594 +0.03(+0.53%)
Apr 10, 2024 5.710 5.760 5.570 5.650 185,629 -0.16(-2.75%)
Apr 09, 2024 5.760 5.830 5.540 5.810 126,308 +0.04(+0.69%)
Apr 08, 2024 5.580 5.820 5.580 5.770 194,800 +0.06(+1.05%)
Apr 05, 2024 5.610 5.830 5.460 5.710 151,742 +0.01(+0.18%)
Apr 04, 2024 5.710 5.820 5.602 5.700 236,904 -0.03(-0.52%)
Apr 03, 2024 5.790 5.840 5.620 5.730 199,834 +0.00(+0.00%)
Apr 02, 2024 5.610 5.775 5.430 5.730 216,079 +0.12(+2.23%)
Apr 01, 2024 5.590 5.660 5.269 5.605 316,253 +0.04(+0.63%)
Mar 28, 2024 5.120 5.590 4.930 5.570 665,889 +0.50(+9.86%)
Mar 27, 2024 4.500 5.090 4.500 5.070 2,167,277 +1.06(+26.43%)
Mar 26, 2024 3.960 4.080 3.935 4.010 487,675 +0.03(+0.75%)
Mar 25, 2024 4.000 4.075 3.970 3.980 60,651 -0.04(-1.00%)
Mar 22, 2024 4.370 4.370 4.010 4.020 89,214 -0.32(-7.37%)
Mar 21, 2024 4.580 4.600 4.330 4.340 90,892 -0.24(-5.14%)
Mar 20, 2024 4.410 4.650 4.290 4.575 172,293 +0.25(+5.90%)
Mar 19, 2024 4.210 4.370 4.150 4.320 114,318 +0.12(+2.86%)
Mar 18, 2024 4.020 4.270 3.920 4.200 282,339 +0.23(+5.79%)
Mar 15, 2024 3.500 4.010 3.210 3.970 624,144 +0.43(+12.15%)
Mar 14, 2024 3.680 3.680 3.443 3.540 274,316 -0.15(-4.07%)
Mar 13, 2024 3.480 3.710 3.480 3.690 71,457 +0.18(+5.13%)
Mar 12, 2024 3.600 3.635 3.420 3.510 153,058 -0.08(-2.23%)
Mar 11, 2024 3.540 3.660 3.370 3.590 156,115 +0.13(+3.76%)
Mar 08, 2024 3.550 3.620 3.400 3.460 208,989 -0.02(-0.57%)
Mar 07, 2024 3.550 3.650 3.410 3.480 136,206 -0.02(-0.57%)
Mar 06, 2024 3.630 3.666 3.440 3.500 130,520 -0.11(-3.05%)
Mar 05, 2024 3.650 3.720 3.570 3.610 131,430 -0.11(-2.96%)
Mar 04, 2024 4.030 4.030 3.630 3.720 187,836 -0.31(-7.69%)
Mar 01, 2024 3.890 4.160 3.890 4.030 73,045 +0.12(+3.07%)
Feb 29, 2024 4.040 4.040 3.830 3.910 64,480 -0.03(-0.76%)
Feb 28, 2024 4.000 4.055 3.910 3.940 82,758 -0.16(-3.90%)
Feb 27, 2024 4.030 4.120 3.950 4.100 76,368 +0.11(+2.76%)
Feb 26, 2024 3.830 4.000 3.830 3.990 64,914 +0.17(+4.45%)
Feb 23, 2024 3.850 3.850 3.760 3.820 34,159 +0.00(+0.00%)
Feb 22, 2024 3.700 3.850 3.660 3.820 119,933 +0.10(+2.69%)
Feb 21, 2024 3.790 3.920 3.650 3.720 170,406 -0.08(-2.11%)
Feb 20, 2024 3.850 3.890 3.750 3.800 110,540 -0.14(-3.55%)
Feb 16, 2024 4.080 4.080 3.810 3.940 165,092 -0.15(-3.67%)
Feb 15, 2024 4.110 4.140 3.990 4.090 77,054 +0.04(+0.99%)
Feb 14, 2024 3.990 4.060 3.850 4.050 136,417 +0.15(+3.85%)
Feb 13, 2024 3.950 3.970 3.760 3.900 173,132 -0.20(-4.88%)
Feb 12, 2024 4.050 4.130 4.010 4.100 104,827 +0.08(+1.99%)
Feb 09, 2024 3.990 4.130 3.860 4.020 76,980 +0.09(+2.29%)
Feb 08, 2024 3.980 4.030 3.880 3.930 79,170 -0.05(-1.26%)
Feb 07, 2024 4.070 4.090 3.720 3.980 201,795 -0.07(-1.73%)
Feb 06, 2024 3.930 4.150 3.889 4.050 104,234 +0.11(+2.79%)
Feb 05, 2024 4.010 4.080 3.815 3.940 124,391 -0.06(-1.50%)
Feb 02, 2024 4.180 4.180 3.990 4.000 292,108 -0.18(-4.31%)
Feb 01, 2024 4.410 4.420 4.040 4.180 175,879 -0.22(-5.00%)
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 4.400 190,080 -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.