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

The One Group (NQ: STKS )

5.200 -0.050 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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%)
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.