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 (%)
May 08, 2023 7.520 7.640 6.750 6.800 220,836 -0.79(-10.41%)
May 05, 2023 7.380 7.980 7.060 7.590 348,268 +0.12(+1.61%)
May 04, 2023 7.430 7.655 7.210 7.470 180,781 +0.03(+0.40%)
May 03, 2023 7.480 7.770 7.410 7.440 129,483 -0.02(-0.27%)
May 02, 2023 7.760 7.760 7.440 7.460 145,846 -0.33(-4.24%)
May 01, 2023 7.810 8.060 7.760 7.790 33,589 -0.04(-0.51%)
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%)
Apr 03, 2023 8.100 8.318 7.980 8.290 91,792 +0.19(+2.35%)
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%)
Jan 03, 2023 6.320 6.435 6.280 6.320 99,813 +0.02(+0.32%)
Dec 30, 2022 6.340 6.430 6.240 6.300 107,658 -0.13(-2.02%)
Dec 29, 2022 6.260 6.470 6.160 6.430 107,164 +0.20(+3.21%)
Dec 28, 2022 6.270 6.290 6.100 6.230 156,849 -0.04(-0.64%)
Dec 27, 2022 6.310 6.370 6.255 6.270 103,246 -0.09(-1.42%)
Dec 23, 2022 6.190 6.390 6.122 6.360 83,435 +0.17(+2.75%)
Dec 22, 2022 6.050 6.230 6.010 6.190 124,610 +0.03(+0.49%)
Dec 21, 2022 5.930 6.290 5.930 6.160 122,981 -0.09(-1.44%)
Dec 20, 2022 6.070 6.280 6.030 6.250 114,089 +0.17(+2.80%)
Dec 19, 2022 6.310 6.380 6.040 6.080 106,737 -0.23(-3.65%)
Dec 16, 2022 6.060 6.570 6.060 6.310 355,116 +0.17(+2.77%)
Dec 15, 2022 6.360 6.570 6.120 6.140 116,381 -0.26(-4.06%)
Dec 14, 2022 6.630 6.920 6.310 6.400 129,755 -0.26(-3.90%)
Dec 13, 2022 6.690 6.850 6.500 6.660 65,557 +0.10(+1.52%)
Dec 12, 2022 6.620 6.776 6.400 6.560 53,580 -0.13(-1.94%)
Dec 09, 2022 6.720 7.000 6.630 6.690 57,909 -0.11(-1.62%)
Dec 08, 2022 6.550 6.870 6.540 6.800 92,288 +0.25(+3.82%)
Dec 07, 2022 6.460 6.660 6.460 6.550 84,155 +0.04(+0.61%)
Dec 06, 2022 6.360 6.600 6.300 6.510 165,937 +0.10(+1.56%)
Dec 05, 2022 6.390 6.660 6.360 6.410 63,448 -0.09(-1.38%)
Dec 02, 2022 6.540 6.920 6.420 6.500 56,860 -0.18(-2.69%)
Dec 01, 2022 6.650 6.787 6.550 6.680 37,432 +0.09(+1.37%)
Nov 30, 2022 6.460 6.670 6.390 6.590 75,348 +0.07(+1.07%)
Nov 29, 2022 6.570 6.620 6.450 6.520 68,099 -0.04(-0.61%)
Nov 28, 2022 6.480 6.750 6.480 6.560 70,932 -0.07(-1.06%)
Nov 25, 2022 6.540 6.710 6.540 6.630 19,892 +0.14(+2.16%)
Nov 23, 2022 6.490 6.580 6.370 6.490 63,326 -0.02(-0.31%)
Nov 22, 2022 6.490 6.625 6.415 6.510 92,154 +0.06(+0.93%)
Nov 21, 2022 6.640 6.740 6.360 6.450 149,834 -0.24(-3.59%)
Nov 18, 2022 6.480 6.797 6.390 6.690 111,132 +0.36(+5.69%)
Nov 17, 2022 6.270 6.560 6.130 6.330 75,610 +0.03(+0.48%)
Nov 16, 2022 6.360 6.520 6.150 6.300 107,468 -0.20(-3.08%)
Nov 15, 2022 6.500 6.880 6.380 6.500 57,362 +0.16(+2.52%)
Nov 14, 2022 6.220 6.490 6.150 6.340 207,891 -0.01(-0.16%)
Nov 11, 2022 6.450 6.780 6.280 6.350 95,919 -0.04(-0.63%)
Nov 10, 2022 5.510 6.440 5.410 6.390 342,940 +1.35(+26.79%)
Nov 09, 2022 5.240 5.240 4.910 5.040 216,047 -0.14(-2.70%)
Nov 08, 2022 5.510 5.520 5.100 5.180 258,200 -0.23(-4.25%)
Nov 07, 2022 5.860 6.070 5.330 5.410 282,694 -0.32(-5.58%)
Nov 04, 2022 6.510 6.582 5.530 5.730 340,302 -1.27(-18.14%)
Nov 03, 2022 7.040 7.290 6.870 7.000 76,162 -0.05(-0.71%)
Nov 02, 2022 7.390 7.050 7.050 44,451 -0.36(-4.86%)
Nov 01, 2022 7.520 7.590 7.270 7.410 188,130 -0.07(-0.94%)
Oct 31, 2022 7.540 7.600 7.402 7.480 199,034 -0.13(-1.71%)
Oct 28, 2022 7.250 7.815 7.190 7.610 169,345 +0.51(+7.18%)
Oct 27, 2022 7.030 7.276 6.940 7.100 60,961 +0.10(+1.43%)
Oct 26, 2022 6.760 7.170 6.624 7.000 91,987 +0.22(+3.24%)
Oct 25, 2022 6.580 6.920 6.580 6.780 28,011 +0.20(+3.04%)
Oct 24, 2022 6.680 6.680 6.500 6.580 29,128 -0.05(-0.75%)
Oct 21, 2022 6.630 6.660 6.500 6.630 70,277 +0.07(+1.07%)
Oct 20, 2022 6.660 6.895 6.510 6.560 41,791 -0.15(-2.24%)
Oct 19, 2022 6.880 6.950 6.590 6.710 62,627 -0.27(-3.87%)
Oct 18, 2022 7.090 7.360 6.950 6.980 52,860 +0.01(+0.14%)
Oct 17, 2022 6.890 7.040 6.810 6.970 50,231 +0.24(+3.57%)
Oct 14, 2022 7.010 7.080 6.640 6.730 35,605 -0.20(-2.89%)
Oct 13, 2022 6.610 6.980 6.520 6.930 56,627 +0.16(+2.36%)
Oct 12, 2022 6.770 6.830 6.539 6.770 40,177 +0.02(+0.30%)
Oct 11, 2022 6.530 6.805 6.460 6.750 61,511 +0.18(+2.74%)
Oct 10, 2022 6.650 6.710 6.370 6.570 85,504 -0.05(-0.76%)
Oct 07, 2022 6.890 6.890 6.585 6.620 84,926 -0.35(-5.02%)
Oct 06, 2022 7.120 7.300 6.940 6.970 28,870 -0.17(-2.38%)
Oct 05, 2022 6.920 7.190 6.870 7.140 55,345 +0.14(+2.00%)
Oct 04, 2022 6.890 7.020 6.860 7.000 69,071 +0.24(+3.55%)
Oct 03, 2022 6.740 6.840 6.560 6.760 81,315 +0.12(+1.81%)
Sep 30, 2022 6.800 6.920 6.630 6.640 57,871 -0.12(-1.78%)
Sep 29, 2022 6.890 6.890 6.660 6.760 47,137 -0.21(-3.01%)
Sep 28, 2022 6.900 7.100 6.760 6.970 120,397 +0.13(+1.90%)
Sep 27, 2022 6.750 6.940 6.660 6.840 148,242 +0.17(+2.55%)
Sep 26, 2022 7.000 7.210 6.654 6.670 168,846 -0.36(-5.12%)
Sep 23, 2022 7.030 7.100 6.810 7.030 274,445 +0.18(+2.63%)
Sep 22, 2022 6.990 7.010 6.690 6.850 184,934 -0.14(-2.00%)
Sep 21, 2022 7.110 7.270 6.780 6.990 798,371 -0.07(-0.99%)
Sep 20, 2022 7.030 7.080 6.890 7.060 135,182 -0.07(-0.98%)
Sep 19, 2022 6.930 7.280 6.850 7.130 193,208 +0.16(+2.30%)
Sep 16, 2022 7.030 7.050 6.730 6.970 176,800 -0.08(-1.13%)
Sep 15, 2022 7.060 7.410 7.030 7.050 176,798 -0.03(-0.42%)
Sep 14, 2022 7.380 7.720 7.021 7.080 122,108 -0.33(-4.45%)
Sep 13, 2022 7.340 7.530 7.270 7.410 141,235 -0.30(-3.89%)
Sep 12, 2022 7.550 7.770 7.518 7.710 104,533 +0.24(+3.21%)
Sep 09, 2022 7.370 7.560 7.370 7.470 126,258 +0.22(+3.03%)
Sep 08, 2022 7.000 7.490 7.000 7.250 197,533 +0.31(+4.47%)
Sep 07, 2022 6.570 6.940 6.570 6.940 87,325 +0.38(+5.79%)
Sep 06, 2022 7.060 7.060 6.540 6.560 72,117 -0.39(-5.61%)
Sep 02, 2022 7.280 7.290 6.940 6.950 80,633 -0.20(-2.80%)
Sep 01, 2022 7.020 7.310 6.875 7.150 86,446 +0.01(+0.14%)
Aug 31, 2022 7.150 7.360 7.020 7.140 119,572 -0.01(-0.14%)
Aug 30, 2022 7.470 7.470 7.070 7.150 99,260 -0.31(-4.22%)
Aug 29, 2022 7.890 7.890 7.460 7.465 112,088 -0.42(-5.27%)
Aug 26, 2022 8.750 9.040 7.780 7.880 126,126 -0.89(-10.15%)
Aug 25, 2022 8.860 9.350 8.620 8.770 656,080 -0.05(-0.57%)
Aug 24, 2022 8.600 8.900 8.515 8.820 103,352 +0.17(+1.97%)
Aug 23, 2022 8.680 8.900 8.560 8.650 383,805 -0.06(-0.69%)
Aug 22, 2022 8.620 8.750 8.620 8.710 111,477 +0.01(+0.11%)
Aug 19, 2022 8.620 8.790 8.620 8.700 119,037 -0.03(-0.34%)
Aug 18, 2022 8.710 8.910 8.600 8.730 63,701 -0.04(-0.46%)
Aug 17, 2022 8.650 8.920 8.600 8.770 65,087 +0.13(+1.50%)
Aug 16, 2022 8.390 8.690 8.370 8.640 81,795 +0.10(+1.17%)
Aug 15, 2022 8.400 8.610 8.128 8.540 93,044 +0.12(+1.43%)
Aug 12, 2022 8.450 8.485 8.100 8.420 34,525 +0.08(+0.96%)
Aug 11, 2022 8.170 8.450 8.170 8.340 40,966 +0.19(+2.33%)
Aug 10, 2022 8.300 8.490 8.120 8.150 65,428 -0.05(-0.61%)
Aug 09, 2022 8.050 8.445 7.950 8.200 70,126 +0.15(+1.86%)
Aug 08, 2022 7.880 8.330 7.880 8.050 82,401 +0.18(+2.29%)
Aug 05, 2022 8.450 8.610 7.771 7.870 113,047 -0.96(-10.87%)
Aug 04, 2022 8.170 8.951 8.170 8.830 100,475 +0.15(+1.73%)
Aug 03, 2022 8.550 8.901 8.550 8.680 46,445 +0.18(+2.12%)
Aug 02, 2022 8.310 8.640 8.310 8.500 43,924 +0.18(+2.16%)
Aug 01, 2022 8.260 8.480 8.060 8.320 61,770 -0.07(-0.83%)
Jul 29, 2022 8.010 8.500 8.010 8.390 71,333 +0.21(+2.57%)
Jul 28, 2022 8.180 8.260 8.030 8.180 29,076 +0.06(+0.74%)
Jul 27, 2022 8.040 8.120 7.768 8.120 45,071 +0.34(+4.37%)
Jul 26, 2022 7.770 7.900 7.640 7.780 44,913 -0.09(-1.14%)
Jul 25, 2022 8.000 8.030 7.770 7.870 38,873 -0.15(-1.87%)
Jul 22, 2022 8.250 8.281 7.950 8.020 44,000 -0.27(-3.26%)
Jul 21, 2022 8.380 8.450 8.080 8.290 39,268 -0.16(-1.89%)
Jul 20, 2022 8.190 8.500 8.139 8.450 84,619 +0.32(+3.94%)
Jul 19, 2022 8.100 8.550 7.880 8.130 105,176 +0.50(+6.55%)
Jul 18, 2022 7.730 8.100 7.540 7.630 59,228 +0.03(+0.39%)
Jul 15, 2022 7.350 7.700 7.145 7.600 66,666 +0.38(+5.26%)
Jul 14, 2022 7.220 7.290 7.020 7.220 42,801 -0.14(-1.90%)
Jul 13, 2022 7.250 7.580 7.130 7.360 33,815 -0.02(-0.27%)
Jul 12, 2022 7.260 7.590 7.260 7.380 49,761 +0.05(+0.68%)
Jul 11, 2022 7.530 7.670 7.250 7.330 42,767 -0.31(-4.06%)
Jul 08, 2022 7.420 7.780 7.300 7.640 53,487 +0.24(+3.24%)
Jul 07, 2022 7.450 8.010 7.335 7.400 116,488 -0.14(-1.86%)
Jul 06, 2022 7.980 7.985 7.520 7.540 53,116 -0.24(-3.08%)
Jul 05, 2022 7.540 7.800 7.110 7.780 68,044 +0.15(+1.97%)
Jul 01, 2022 7.330 7.680 7.005 7.630 54,859 +0.26(+3.53%)
Jun 30, 2022 7.290 7.450 7.090 7.370 184,593 +0.03(+0.41%)
Jun 29, 2022 7.790 7.800 7.310 7.340 104,567 -0.49(-6.26%)
Jun 28, 2022 8.150 8.310 7.810 7.830 45,301 -0.31(-3.81%)
Jun 27, 2022 8.100 8.470 8.000 8.140 60,337 +0.11(+1.37%)
Jun 24, 2022 7.920 8.200 7.880 8.030 197,241 +0.16(+2.03%)
Jun 23, 2022 8.070 8.125 7.820 7.870 71,752 -0.23(-2.84%)
Jun 22, 2022 8.070 8.233 7.980 8.100 81,412 -0.03(-0.37%)
Jun 21, 2022 8.130 8.350 8.000 8.130 96,240 +0.08(+0.99%)
Jun 17, 2022 8.000 8.405 7.861 8.050 165,881 +0.15(+1.90%)
Jun 16, 2022 8.240 8.300 7.890 7.900 120,328 -0.63(-7.39%)
Jun 15, 2022 8.660 8.930 8.430 8.530 111,059 -0.09(-1.04%)
Jun 14, 2022 8.610 9.040 8.020 8.620 69,274 -0.01(-0.12%)
Jun 13, 2022 8.750 8.920 8.328 8.630 116,817 -0.42(-4.64%)
Jun 10, 2022 9.200 9.330 8.820 9.050 88,630 -0.41(-4.33%)
Jun 09, 2022 9.530 9.940 9.360 9.460 95,185 -0.13(-1.36%)
Jun 08, 2022 9.120 9.720 9.120 9.590 124,028 +0.38(+4.13%)
Jun 07, 2022 9.150 9.330 9.080 9.210 55,438 -0.07(-0.75%)
Jun 06, 2022 9.180 9.315 9.100 9.280 62,043 +0.28(+3.11%)
Jun 03, 2022 9.200 9.200 8.892 9.000 72,433 -0.21(-2.28%)
Jun 02, 2022 8.920 9.380 8.870 9.210 92,677 +0.25(+2.79%)
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.