Skip to main content

The One Group (NQ: STKS )

3.420 -0.090 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.050 8.220 7.810 8.100 79,622 +0.10(+1.25%)
Mar 30, 2023 8.050 8.250 7.910 8.000 64,986 +0.01(+0.13%)
Mar 29, 2023 8.000 8.230 7.876 7.990 94,373 +0.04(+0.50%)
Mar 28, 2023 7.770 8.080 7.770 7.950 44,644 +0.13(+1.66%)
Mar 27, 2023 7.830 7.850 7.720 7.820 49,931 +0.10(+1.30%)
Mar 24, 2023 7.650 7.750 7.490 7.720 75,776 -0.03(-0.39%)
Mar 23, 2023 8.130 8.260 7.700 7.750 78,142 -0.37(-4.56%)
Mar 22, 2023 8.290 8.490 8.030 8.120 61,146 -0.19(-2.29%)
Mar 21, 2023 8.150 8.351 8.000 8.310 75,850 +0.31(+3.88%)
Mar 20, 2023 8.010 8.085 7.860 8.000 58,551 +0.00(+0.00%)
Mar 17, 2023 7.940 8.165 7.880 8.000 138,305 -0.06(-0.81%)
Mar 16, 2023 7.760 8.270 7.750 8.065 76,638 +0.19(+2.48%)
Mar 15, 2023 7.970 8.070 7.820 7.870 93,550 -0.33(-4.02%)
Mar 14, 2023 8.140 8.310 7.921 8.200 123,194 +0.29(+3.67%)
Mar 13, 2023 8.160 8.230 7.820 7.910 61,942 -0.39(-4.70%)
Mar 10, 2023 8.550 8.990 8.200 8.300 122,325 -0.05(-0.60%)
Mar 09, 2023 8.540 8.960 8.350 8.350 77,701 -0.25(-2.91%)
Mar 08, 2023 8.640 8.890 8.350 8.600 92,934 +0.07(+0.82%)
Mar 07, 2023 8.670 8.840 8.460 8.530 37,211 -0.14(-1.61%)
Mar 06, 2023 8.470 8.840 8.470 8.670 150,214 +0.12(+1.40%)
Mar 03, 2023 8.410 8.640 8.310 8.550 42,484 +0.14(+1.66%)
Mar 02, 2023 8.400 8.610 8.365 8.410 40,641 -0.08(-0.94%)
Mar 01, 2023 8.490 8.650 8.390 8.490 61,036 -0.01(-0.12%)
Feb 28, 2023 8.480 8.550 8.320 8.500 77,097 +0.00(+0.00%)
Feb 27, 2023 8.340 8.530 8.260 8.500 56,734 +0.23(+2.78%)
Feb 24, 2023 8.420 8.520 8.190 8.270 36,830 -0.33(-3.84%)
Feb 23, 2023 8.680 8.720 8.470 8.600 39,696 -0.01(-0.12%)
Feb 22, 2023 8.670 8.820 7.810 8.610 55,149 -0.04(-0.46%)
Feb 21, 2023 8.960 8.960 8.630 8.650 57,075 -0.41(-4.53%)
Feb 17, 2023 9.100 9.195 8.920 9.060 55,559 +0.01(+0.11%)
Feb 16, 2023 8.910 9.400 8.860 9.050 78,686 -0.03(-0.33%)
Feb 15, 2023 8.670 9.110 8.642 9.080 54,222 +0.38(+4.37%)
Feb 14, 2023 8.510 8.780 8.420 8.700 71,016 +0.18(+2.11%)
Feb 13, 2023 8.380 8.730 8.380 8.520 90,367 +0.17(+2.04%)
Feb 10, 2023 8.390 8.460 8.210 8.350 79,189 +0.00(+0.00%)
Feb 09, 2023 8.400 8.600 8.200 8.350 83,034 +0.04(+0.48%)
Feb 08, 2023 8.280 8.410 8.030 8.310 63,409 -0.10(-1.19%)
Feb 07, 2023 8.000 8.430 8.000 8.410 83,344 +0.35(+4.34%)
Feb 06, 2023 7.940 8.145 7.930 8.060 51,003 -0.01(-0.12%)
Feb 03, 2023 7.690 8.150 7.690 8.070 110,326 +0.30(+3.86%)
Feb 02, 2023 7.620 7.900 7.370 7.770 59,501 +0.22(+2.91%)
Feb 01, 2023 7.540 7.640 7.270 7.550 59,096 +0.02(+0.27%)
Jan 31, 2023 7.460 7.625 7.310 7.530 52,248 +0.13(+1.76%)
Jan 30, 2023 7.430 7.500 7.270 7.400 57,297 -0.11(-1.46%)
Jan 27, 2023 7.430 7.600 7.412 7.510 32,211 +0.09(+1.21%)
Jan 26, 2023 7.430 7.569 7.331 7.420 40,841 +0.07(+0.95%)
Jan 25, 2023 7.260 7.390 7.140 7.350 44,071 +0.04(+0.55%)
Jan 24, 2023 7.230 7.420 7.165 7.310 44,829 -0.01(-0.14%)
Jan 23, 2023 7.130 7.435 7.090 7.320 62,238 +0.21(+2.95%)
Jan 20, 2023 6.920 7.150 6.820 7.110 63,052 +0.28(+4.10%)
Jan 19, 2023 6.790 6.895 6.690 6.830 75,954 -0.05(-0.73%)
Jan 18, 2023 7.350 7.350 6.870 6.880 56,826 -0.46(-6.27%)
Jan 17, 2023 7.420 7.485 7.310 7.340 40,926 -0.06(-0.81%)
Jan 13, 2023 7.220 7.420 7.220 7.400 97,432 +0.04(+0.54%)
Jan 12, 2023 7.140 7.475 7.100 7.360 69,778 +0.26(+3.66%)
Jan 11, 2023 7.220 7.365 7.080 7.100 76,741 -0.02(-0.28%)
Jan 10, 2023 6.830 7.200 6.740 7.120 109,960 +0.28(+4.09%)
Jan 09, 2023 6.380 6.860 6.380 6.840 141,754 +0.46(+7.21%)
Jan 06, 2023 5.820 6.410 5.820 6.380 269,989 +0.57(+9.81%)
Jan 05, 2023 6.060 6.060 5.510 5.810 220,767 -0.28(-4.60%)
Jan 04, 2023 6.280 6.545 6.040 6.090 275,884 -0.23(-3.64%)
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.