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

The One Group (NQ: STKS )

5.690 -0.210 (-3.56%)
Streaming Delayed Price Updated: 4:00 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 31, 2023 7.225 7.225 6.850 7.060 98,793 -0.11(-1.53%)
May 30, 2023 7.050 7.300 7.050 7.170 78,177 +0.08(+1.13%)
May 26, 2023 7.250 7.360 6.950 7.090 55,087 -0.16(-2.21%)
May 25, 2023 7.320 7.370 7.210 7.250 45,002 -0.11(-1.49%)
May 24, 2023 7.280 7.510 7.180 7.360 95,827 +0.02(+0.27%)
May 23, 2023 7.320 7.470 7.240 7.340 96,761 +0.01(+0.14%)
May 22, 2023 7.630 7.630 7.260 7.330 70,534 -0.27(-3.55%)
May 19, 2023 7.590 7.670 7.355 7.600 153,369 +0.15(+2.01%)
May 18, 2023 7.390 7.610 7.100 7.450 188,557 +0.07(+0.95%)
May 17, 2023 6.990 7.430 6.960 7.380 147,195 +0.46(+6.65%)
May 16, 2023 7.140 7.140 6.780 6.920 132,063 -0.22(-3.08%)
May 15, 2023 6.990 7.170 6.830 7.140 160,249 +0.26(+3.78%)
May 12, 2023 6.860 6.980 6.800 6.880 79,163 +0.05(+0.73%)
May 11, 2023 6.740 7.100 6.650 6.830 178,247 +0.03(+0.44%)
May 10, 2023 6.740 7.040 6.700 6.800 195,031 +0.17(+2.56%)
May 09, 2023 6.790 6.860 6.580 6.630 137,162 -0.17(-2.50%)
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%)
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.