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

The One Group (NQ: STKS )

5.605 -0.295 (-5.00%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 15, 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 (%)
May 28, 2021 10.60 10.89 10.30 10.72 168,021 +0.01(+0.09%)
May 27, 2021 10.22 10.81 9.910 10.71 266,856 +0.40(+3.88%)
May 26, 2021 10.01 10.61 10.01 10.31 219,113 +0.29(+2.89%)
May 25, 2021 10.51 10.54 9.643 10.02 397,495 -0.36(-3.47%)
May 24, 2021 10.20 10.84 9.860 10.38 380,328 -0.02(-0.19%)
May 21, 2021 10.71 10.96 9.940 10.40 227,803 -0.41(-3.79%)
May 20, 2021 10.61 10.98 10.31 10.81 191,662 +0.28(+2.66%)
May 19, 2021 11.14 11.20 10.26 10.53 229,897 -0.84(-7.39%)
May 18, 2021 11.19 11.58 11.00 11.37 209,200 +0.22(+1.97%)
May 17, 2021 10.88 11.72 10.88 11.15 342,634 +0.54(+5.09%)
May 14, 2021 11.80 11.88 10.15 10.61 468,886 -1.18(-10.01%)
May 13, 2021 11.90 11.98 11.17 11.79 403,305 +0.41(+3.60%)
May 12, 2021 10.70 11.95 10.30 11.38 684,457 +1.35(+13.46%)
May 11, 2021 9.100 10.39 9.090 10.03 393,684 +0.75(+8.08%)
May 10, 2021 9.660 10.18 9.050 9.280 270,855 -0.35(-3.63%)
May 07, 2021 9.370 9.950 9.300 9.630 155,030 +0.24(+2.56%)
May 06, 2021 9.330 9.500 8.940 9.390 148,027 +0.10(+1.08%)
May 05, 2021 9.500 9.840 9.200 9.290 190,514 -0.21(-2.21%)
May 04, 2021 9.430 9.600 8.690 9.500 170,801 +0.04(+0.42%)
May 03, 2021 9.400 9.700 8.980 9.460 196,225 +0.16(+1.72%)
Apr 30, 2021 9.410 9.900 8.630 9.300 275,100 -0.25(-2.62%)
Apr 29, 2021 9.120 9.900 8.870 9.550 374,884 +0.49(+5.41%)
Apr 28, 2021 9.060 9.270 8.900 9.060 104,288 +0.01(+0.11%)
Apr 27, 2021 9.030 9.260 8.920 9.050 118,912 +0.02(+0.22%)
Apr 26, 2021 9.080 9.250 8.810 9.030 145,714 +0.04(+0.44%)
Apr 23, 2021 8.840 9.160 8.350 8.990 163,500 +0.24(+2.74%)
Apr 22, 2021 8.280 8.850 8.130 8.750 245,347 +0.43(+5.17%)
Apr 21, 2021 8.280 8.840 8.020 8.320 131,774 +0.05(+0.60%)
Apr 20, 2021 9.050 9.050 8.000 8.270 235,511 -0.67(-7.49%)
Apr 19, 2021 9.160 9.750 8.810 8.940 323,154 -0.10(-1.11%)
Apr 16, 2021 8.880 9.500 8.640 9.040 282,100 +0.24(+2.73%)
Apr 15, 2021 8.800 8.870 8.420 8.800 82,799 +0.13(+1.50%)
Apr 14, 2021 8.600 8.750 8.440 8.670 60,104 +0.06(+0.70%)
Apr 13, 2021 8.740 8.790 8.330 8.610 57,633 -0.13(-1.49%)
Apr 12, 2021 8.900 8.900 8.540 8.740 146,495 -0.06(-0.68%)
Apr 09, 2021 8.380 8.890 8.150 8.800 65,700 +0.43(+5.14%)
Apr 08, 2021 8.420 8.438 8.120 8.370 52,943 +0.07(+0.84%)
Apr 07, 2021 8.740 8.970 8.300 8.300 131,112 -0.29(-3.38%)
Apr 06, 2021 8.450 8.780 8.110 8.590 102,212 +0.32(+3.87%)
Apr 05, 2021 7.770 8.630 7.770 8.270 202,492 +0.29(+3.63%)
Apr 01, 2021 7.480 8.310 7.150 7.980 176,600 +0.50(+6.68%)
Mar 31, 2021 7.400 7.730 7.320 7.480 104,661 +0.16(+2.19%)
Mar 30, 2021 7.420 7.580 7.070 7.320 119,895 -0.22(-2.92%)
Mar 29, 2021 8.090 8.190 6.880 7.540 393,230 -0.65(-7.94%)
Mar 26, 2021 8.820 9.320 7.780 8.190 357,100 -0.53(-6.08%)
Mar 25, 2021 7.890 8.720 7.600 8.720 221,451 +0.72(+9.00%)
Mar 24, 2021 8.190 8.640 7.550 8.000 237,264 -0.26(-3.15%)
Mar 23, 2021 7.810 10.90 7.520 8.260 871,295 +0.44(+5.63%)
Mar 22, 2021 8.500 8.600 7.160 7.820 310,498 -0.75(-8.75%)
Mar 19, 2021 8.260 8.640 7.580 8.570 355,200 +0.13(+1.54%)
Mar 18, 2021 7.810 8.990 7.810 8.440 589,786 +0.53(+6.70%)
Mar 17, 2021 6.830 8.610 6.812 7.910 447,841 +1.14(+16.84%)
Mar 16, 2021 6.600 6.920 6.310 6.770 289,888 +0.17(+2.58%)
Mar 15, 2021 6.050 6.980 6.050 6.600 231,150 +0.59(+9.82%)
Mar 12, 2021 5.860 6.010 5.750 6.010 65,900 +0.18(+3.09%)
Mar 11, 2021 5.920 5.980 5.670 5.830 28,606 -0.07(-1.19%)
Mar 10, 2021 5.620 5.970 5.430 5.900 104,164 +0.45(+8.26%)
Mar 09, 2021 5.300 5.450 5.120 5.450 142,250 +0.16(+3.02%)
Mar 08, 2021 5.560 5.560 5.070 5.290 220,238 -0.17(-3.11%)
Mar 05, 2021 5.620 6.147 4.830 5.460 148,400 -0.09(-1.62%)
Mar 04, 2021 6.050 6.155 5.250 5.550 125,471 -0.41(-6.88%)
Mar 03, 2021 5.540 6.100 5.390 5.960 80,746 +0.41(+7.39%)
Mar 02, 2021 5.320 5.590 5.250 5.550 34,855 +0.22(+4.13%)
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.