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

The One Group (NQ: STKS )

5.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 5.540 5.640 5.340 5.360 138,839 -0.23(-4.11%)
Apr 29, 2024 5.210 5.615 5.210 5.590 355,192 +0.38(+7.29%)
Apr 26, 2024 5.090 5.230 5.090 5.210 59,948 +0.09(+1.76%)
Apr 25, 2024 5.250 5.360 5.060 5.120 59,733 -0.21(-3.94%)
Apr 24, 2024 5.430 5.500 5.170 5.330 77,095 -0.13(-2.38%)
Apr 23, 2024 5.200 5.660 5.200 5.460 176,999 +0.24(+4.60%)
Apr 22, 2024 5.170 5.315 5.090 5.220 172,406 +0.03(+0.58%)
Apr 19, 2024 5.230 5.330 5.130 5.190 130,267 -0.08(-1.52%)
Apr 18, 2024 5.210 5.435 5.210 5.270 149,757 -0.03(-0.57%)
Apr 17, 2024 5.400 5.490 5.290 5.300 114,344 -0.13(-2.39%)
Apr 16, 2024 5.170 5.490 5.060 5.430 136,103 +0.14(+2.65%)
Apr 15, 2024 5.390 5.420 5.077 5.290 174,740 -0.16(-2.94%)
Apr 12, 2024 5.770 5.970 5.410 5.450 202,078 -0.23(-4.05%)
Apr 11, 2024 5.640 5.730 5.500 5.680 185,594 +0.03(+0.53%)
Apr 10, 2024 5.710 5.760 5.570 5.650 185,629 -0.16(-2.75%)
Apr 09, 2024 5.760 5.830 5.540 5.810 126,308 +0.04(+0.69%)
Apr 08, 2024 5.580 5.820 5.580 5.770 194,800 +0.06(+1.05%)
Apr 05, 2024 5.610 5.830 5.460 5.710 151,742 +0.01(+0.18%)
Apr 04, 2024 5.710 5.820 5.602 5.700 236,904 -0.03(-0.52%)
Apr 03, 2024 5.790 5.840 5.620 5.730 199,834 +0.00(+0.00%)
Apr 02, 2024 5.610 5.775 5.430 5.730 216,079 +0.12(+2.23%)
Apr 01, 2024 5.590 5.660 5.269 5.605 316,253 +0.04(+0.63%)
Mar 28, 2024 5.120 5.590 4.930 5.570 665,889 +0.50(+9.86%)
Mar 27, 2024 4.500 5.090 4.500 5.070 2,167,277 +1.06(+26.43%)
Mar 26, 2024 3.960 4.080 3.935 4.010 487,675 +0.03(+0.75%)
Mar 25, 2024 4.000 4.075 3.970 3.980 60,651 -0.04(-1.00%)
Mar 22, 2024 4.370 4.370 4.010 4.020 89,214 -0.32(-7.37%)
Mar 21, 2024 4.580 4.600 4.330 4.340 90,892 -0.24(-5.14%)
Mar 20, 2024 4.410 4.650 4.290 4.575 172,293 +0.25(+5.90%)
Mar 19, 2024 4.210 4.370 4.150 4.320 114,318 +0.12(+2.86%)
Mar 18, 2024 4.020 4.270 3.920 4.200 282,339 +0.23(+5.79%)
Mar 15, 2024 3.500 4.010 3.210 3.970 624,144 +0.43(+12.15%)
Mar 14, 2024 3.680 3.680 3.443 3.540 274,316 -0.15(-4.07%)
Mar 13, 2024 3.480 3.710 3.480 3.690 71,457 +0.18(+5.13%)
Mar 12, 2024 3.600 3.635 3.420 3.510 153,058 -0.08(-2.23%)
Mar 11, 2024 3.540 3.660 3.370 3.590 156,115 +0.13(+3.76%)
Mar 08, 2024 3.550 3.620 3.400 3.460 208,989 -0.02(-0.57%)
Mar 07, 2024 3.550 3.650 3.410 3.480 136,206 -0.02(-0.57%)
Mar 06, 2024 3.630 3.666 3.440 3.500 130,520 -0.11(-3.05%)
Mar 05, 2024 3.650 3.720 3.570 3.610 131,430 -0.11(-2.96%)
Mar 04, 2024 4.030 4.030 3.630 3.720 187,836 -0.31(-7.69%)
Mar 01, 2024 3.890 4.160 3.890 4.030 73,045 +0.12(+3.07%)
Feb 29, 2024 4.040 4.040 3.830 3.910 64,480 -0.03(-0.76%)
Feb 28, 2024 4.000 4.055 3.910 3.940 82,758 -0.16(-3.90%)
Feb 27, 2024 4.030 4.120 3.950 4.100 76,368 +0.11(+2.76%)
Feb 26, 2024 3.830 4.000 3.830 3.990 64,914 +0.17(+4.45%)
Feb 23, 2024 3.850 3.850 3.760 3.820 34,159 +0.00(+0.00%)
Feb 22, 2024 3.700 3.850 3.660 3.820 119,933 +0.10(+2.69%)
Feb 21, 2024 3.790 3.920 3.650 3.720 170,406 -0.08(-2.11%)
Feb 20, 2024 3.850 3.890 3.750 3.800 110,540 -0.14(-3.55%)
Feb 16, 2024 4.080 4.080 3.810 3.940 165,092 -0.15(-3.67%)
Feb 15, 2024 4.110 4.140 3.990 4.090 77,054 +0.04(+0.99%)
Feb 14, 2024 3.990 4.060 3.850 4.050 136,417 +0.15(+3.85%)
Feb 13, 2024 3.950 3.970 3.760 3.900 173,132 -0.20(-4.88%)
Feb 12, 2024 4.050 4.130 4.010 4.100 104,827 +0.08(+1.99%)
Feb 09, 2024 3.990 4.130 3.860 4.020 76,980 +0.09(+2.29%)
Feb 08, 2024 3.980 4.030 3.880 3.930 79,170 -0.05(-1.26%)
Feb 07, 2024 4.070 4.090 3.720 3.980 201,795 -0.07(-1.73%)
Feb 06, 2024 3.930 4.150 3.889 4.050 104,234 +0.11(+2.79%)
Feb 05, 2024 4.010 4.080 3.815 3.940 124,391 -0.06(-1.50%)
Feb 02, 2024 4.180 4.180 3.990 4.000 292,108 -0.18(-4.31%)
Feb 01, 2024 4.410 4.420 4.040 4.180 175,879 -0.22(-5.00%)
Jan 31, 2024 4.610 4.670 4.370 4.400 67,662 -0.19(-4.14%)
Jan 30, 2024 4.640 4.675 4.520 4.590 48,536 -0.02(-0.43%)
Jan 29, 2024 4.490 4.640 4.480 4.610 29,399 +0.08(+1.77%)
Jan 26, 2024 4.500 4.630 4.440 4.530 39,487 +0.03(+0.67%)
Jan 25, 2024 4.450 4.590 4.170 4.500 43,724 +0.14(+3.21%)
Jan 24, 2024 4.390 4.450 4.350 4.360 61,317 -0.04(-0.91%)
Jan 23, 2024 4.940 4.940 4.310 4.400 190,080 -0.46(-9.47%)
Jan 22, 2024 4.580 4.900 4.580 4.860 66,340 +0.29(+6.35%)
Jan 19, 2024 4.690 4.690 4.480 4.570 143,914 -0.08(-1.83%)
Jan 18, 2024 4.910 5.000 4.420 4.655 231,697 -0.26(-5.39%)
Jan 17, 2024 4.900 5.001 4.760 4.920 82,057 -0.06(-1.20%)
Jan 16, 2024 5.350 5.510 4.960 4.980 96,465 -0.44(-8.12%)
Jan 12, 2024 5.650 5.730 5.390 5.420 60,445 -0.14(-2.52%)
Jan 11, 2024 5.430 5.630 5.245 5.560 71,190 +0.13(+2.39%)
Jan 10, 2024 5.600 5.770 5.370 5.430 186,529 -0.18(-3.21%)
Jan 09, 2024 5.910 6.190 5.300 5.610 351,158 -0.41(-6.81%)
Jan 08, 2024 6.150 6.250 5.930 6.020 98,058 -0.08(-1.31%)
Jan 05, 2024 5.900 6.200 5.900 6.100 86,001 +0.14(+2.35%)
Jan 04, 2024 6.200 6.310 5.870 5.960 60,712 -0.20(-3.25%)
Jan 03, 2024 6.150 6.350 6.100 6.160 40,480 -0.01(-0.16%)
Jan 02, 2024 6.130 6.290 6.030 6.170 39,227 +0.05(+0.82%)
Dec 29, 2023 6.090 6.210 5.840 6.120 33,801 +0.03(+0.49%)
Dec 28, 2023 6.220 6.360 6.070 6.090 169,392 -0.16(-2.56%)
Dec 27, 2023 6.210 6.310 6.140 6.250 50,212 +0.00(+0.00%)
Dec 26, 2023 6.260 6.450 6.150 6.250 59,615 -0.02(-0.32%)
Dec 22, 2023 5.930 6.340 5.470 6.270 94,773 +0.33(+5.56%)
Dec 21, 2023 6.040 6.040 5.840 5.940 44,521 +0.03(+0.51%)
Dec 20, 2023 6.040 6.405 5.860 5.910 98,071 -0.14(-2.31%)
Dec 19, 2023 6.050 6.270 5.960 6.050 66,274 +0.04(+0.67%)
Dec 18, 2023 6.080 6.080 5.620 6.010 78,955 +0.01(+0.17%)
Dec 15, 2023 6.010 6.030 5.770 6.000 173,413 +0.17(+2.92%)
Dec 14, 2023 5.700 5.960 5.550 5.830 120,888 +0.28(+5.05%)
Dec 13, 2023 5.560 5.610 5.160 5.550 53,582 +0.05(+0.91%)
Dec 12, 2023 5.330 5.831 5.330 5.500 164,452 +0.22(+4.17%)
Dec 11, 2023 4.980 5.350 4.860 5.280 81,673 +0.34(+6.88%)
Dec 08, 2023 4.940 4.980 4.850 4.940 29,346 -0.05(-1.00%)
Dec 07, 2023 5.010 5.070 4.880 4.990 24,988 -0.03(-0.60%)
Dec 06, 2023 5.070 5.170 4.980 5.020 32,131 +0.02(+0.40%)
Dec 05, 2023 5.020 5.060 4.810 5.000 33,517 -0.02(-0.40%)
Dec 04, 2023 5.040 5.130 4.940 5.020 37,348 -0.02(-0.40%)
Dec 01, 2023 4.610 5.070 4.610 5.040 50,678 +0.26(+5.44%)
Nov 30, 2023 4.790 4.860 4.530 4.780 139,033 +0.04(+0.84%)
Nov 29, 2023 4.730 4.770 4.610 4.740 30,444 +0.09(+1.94%)
Nov 28, 2023 4.650 4.725 4.570 4.650 55,317 -0.03(-0.64%)
Nov 27, 2023 4.660 4.830 4.620 4.680 54,654 -0.04(-0.85%)
Nov 24, 2023 4.740 4.830 4.620 4.720 33,478 +0.02(+0.43%)
Nov 22, 2023 4.780 4.950 4.640 4.700 86,808 -0.04(-0.84%)
Nov 21, 2023 4.590 4.810 4.590 4.740 19,144 +0.06(+1.28%)
Nov 20, 2023 4.640 4.720 4.554 4.680 37,958 +0.04(+0.86%)
Nov 17, 2023 4.750 4.750 4.560 4.640 50,952 -0.01(-0.22%)
Nov 16, 2023 4.800 4.890 4.560 4.650 37,361 -0.15(-3.12%)
Nov 15, 2023 4.630 4.950 4.587 4.800 48,608 +0.18(+3.90%)
Nov 14, 2023 4.580 4.730 4.545 4.620 85,227 +0.16(+3.59%)
Nov 13, 2023 4.460 4.510 4.388 4.460 80,063 -0.01(-0.22%)
Nov 10, 2023 4.400 4.500 4.212 4.470 78,013 +0.07(+1.59%)
Nov 09, 2023 4.510 4.570 4.280 4.400 104,481 -0.13(-2.87%)
Nov 08, 2023 4.000 4.650 3.940 4.530 261,541 -0.07(-1.52%)
Nov 07, 2023 4.580 4.770 4.460 4.600 64,415 +0.05(+1.10%)
Nov 06, 2023 4.520 4.660 4.430 4.550 38,827 +0.00(+0.00%)
Nov 03, 2023 4.550 4.820 4.420 4.550 166,096 +0.12(+2.71%)
Nov 02, 2023 4.330 4.510 4.290 4.430 77,231 +0.14(+3.26%)
Nov 01, 2023 4.390 4.410 4.180 4.290 63,423 -0.12(-2.72%)
Oct 31, 2023 4.340 4.440 4.310 4.410 32,320 +0.09(+2.08%)
Oct 30, 2023 4.380 4.440 4.230 4.320 61,294 -0.03(-0.69%)
Oct 27, 2023 4.370 4.430 4.320 4.350 30,512 -0.02(-0.46%)
Oct 26, 2023 4.400 4.445 4.320 4.370 46,011 -0.02(-0.46%)
Oct 25, 2023 4.380 4.420 4.320 4.390 48,345 -0.03(-0.68%)
Oct 24, 2023 4.380 4.440 4.300 4.420 50,588 +0.06(+1.49%)
Oct 23, 2023 4.360 4.420 4.340 4.355 71,863 -0.05(-1.14%)
Oct 20, 2023 4.430 4.430 4.310 4.405 113,952 +0.00(+0.11%)
Oct 19, 2023 4.450 4.540 4.340 4.400 84,624 -0.04(-0.90%)
Oct 18, 2023 4.550 4.620 4.300 4.440 120,111 -0.16(-3.48%)
Oct 17, 2023 4.530 4.770 4.530 4.600 131,828 +0.00(+0.00%)
Oct 16, 2023 4.420 4.880 4.460 4.600 316,251 +0.18(+4.07%)
Oct 13, 2023 4.510 4.510 4.360 4.420 90,884 -0.09(-2.10%)
Oct 12, 2023 4.710 4.830 4.440 4.515 183,016 -0.25(-5.15%)
Oct 11, 2023 4.840 4.905 4.740 4.760 90,202 -0.04(-0.83%)
Oct 10, 2023 4.950 5.200 4.640 4.800 193,935 -0.13(-2.64%)
Oct 09, 2023 5.050 5.070 4.860 4.930 95,286 -0.17(-3.33%)
Oct 06, 2023 5.100 5.210 5.070 5.100 58,223 -0.07(-1.35%)
Oct 05, 2023 5.140 5.270 5.125 5.170 45,961 +0.03(+0.58%)
Oct 04, 2023 5.190 5.280 5.020 5.140 85,591 -0.02(-0.39%)
Oct 03, 2023 5.330 5.370 5.080 5.160 73,802 -0.23(-4.27%)
Oct 02, 2023 5.500 5.500 5.340 5.390 84,187 -0.11(-2.00%)
Sep 29, 2023 5.500 5.630 5.455 5.500 99,327 +0.05(+0.92%)
Sep 28, 2023 5.400 5.540 5.380 5.450 76,665 +0.01(+0.18%)
Sep 27, 2023 5.450 5.600 5.380 5.440 95,923 +0.06(+1.12%)
Sep 26, 2023 5.510 5.560 5.300 5.380 70,698 -0.19(-3.41%)
Sep 25, 2023 5.580 5.590 5.540 5.570 74,250 -0.02(-0.36%)
Sep 22, 2023 5.720 5.810 5.540 5.590 93,052 -0.11(-1.93%)
Sep 21, 2023 5.950 5.970 5.640 5.700 78,322 -0.28(-4.68%)
Sep 20, 2023 5.770 6.120 5.770 5.980 100,700 +0.25(+4.36%)
Sep 19, 2023 5.950 6.030 5.640 5.730 418,260 -0.23(-3.86%)
Sep 18, 2023 6.500 6.500 5.920 5.960 134,554 -0.50(-7.74%)
Sep 15, 2023 6.890 6.950 6.330 6.460 196,909 -0.42(-6.10%)
Sep 14, 2023 6.840 7.000 6.840 6.880 60,635 +0.08(+1.18%)
Sep 13, 2023 6.740 6.810 6.740 6.800 60,384 -0.05(-0.73%)
Sep 12, 2023 6.720 7.070 6.720 6.850 97,322 +0.14(+2.09%)
Sep 11, 2023 6.820 6.820 6.590 6.710 124,869 -0.03(-0.45%)
Sep 08, 2023 6.725 6.840 6.690 6.740 53,636 +0.02(+0.30%)
Sep 07, 2023 6.770 6.770 6.650 6.720 149,777 -0.09(-1.32%)
Sep 06, 2023 6.800 6.875 6.720 6.810 68,532 -0.05(-0.73%)
Sep 05, 2023 6.890 6.960 6.760 6.860 50,155 -0.06(-0.87%)
Sep 01, 2023 6.920 6.970 6.850 6.920 28,611 +0.07(+1.02%)
Aug 31, 2023 6.970 6.970 6.840 6.850 66,061 -0.12(-1.72%)
Aug 30, 2023 6.990 7.080 6.920 6.970 34,736 +0.02(+0.29%)
Aug 29, 2023 6.800 6.990 6.790 6.950 33,911 +0.16(+2.36%)
Aug 28, 2023 6.710 6.880 6.710 6.790 33,180 +0.08(+1.19%)
Aug 25, 2023 6.790 6.790 6.530 6.710 43,396 -0.03(-0.45%)
Aug 24, 2023 6.800 6.865 6.670 6.740 55,455 -0.12(-1.75%)
Aug 23, 2023 6.830 6.900 6.750 6.860 47,240 +0.03(+0.44%)
Aug 22, 2023 6.850 6.870 6.760 6.830 47,639 -0.02(-0.29%)
Aug 21, 2023 6.900 6.930 6.820 6.850 58,928 -0.08(-1.15%)
Aug 18, 2023 6.680 6.950 6.630 6.930 132,024 +0.23(+3.43%)
Aug 17, 2023 6.720 6.813 6.580 6.700 58,305 -0.03(-0.45%)
Aug 16, 2023 6.790 6.875 6.680 6.730 47,206 -0.08(-1.25%)
Aug 15, 2023 6.880 7.170 6.670 6.815 59,638 -0.14(-2.08%)
Aug 14, 2023 6.800 7.070 6.800 6.960 74,476 +0.11(+1.61%)
Aug 11, 2023 6.720 6.950 6.710 6.850 65,973 +0.04(+0.59%)
Aug 10, 2023 6.900 7.180 6.750 6.810 107,404 -0.07(-1.02%)
Aug 09, 2023 6.700 6.960 6.680 6.880 61,541 +0.24(+3.61%)
Aug 08, 2023 6.730 6.730 6.450 6.640 46,545 -0.15(-2.21%)
Aug 07, 2023 6.630 6.805 6.590 6.790 92,489 +0.16(+2.41%)
Aug 04, 2023 6.010 6.895 5.880 6.630 176,324 -0.19(-2.79%)
Aug 03, 2023 6.890 7.040 6.810 6.820 86,126 -0.17(-2.43%)
Aug 02, 2023 6.920 7.035 6.850 6.990 80,418 -0.07(-0.99%)
Aug 01, 2023 7.330 7.330 7.020 7.060 48,436 -0.31(-4.21%)
Jul 31, 2023 7.290 7.558 7.290 7.370 64,128 +0.14(+1.94%)
Jul 28, 2023 7.310 7.360 7.185 7.230 29,469 +0.04(+0.56%)
Jul 27, 2023 7.260 7.500 7.150 7.190 57,860 -0.01(-0.14%)
Jul 26, 2023 7.190 7.356 7.150 7.200 26,503 +0.01(+0.14%)
Jul 25, 2023 7.270 7.270 7.140 7.190 26,046 -0.09(-1.24%)
Jul 24, 2023 7.300 7.370 7.160 7.280 41,023 +0.06(+0.83%)
Jul 21, 2023 7.500 7.710 7.200 7.220 56,570 -0.16(-2.17%)
Jul 20, 2023 7.740 7.870 7.330 7.380 76,455 -0.33(-4.28%)
Jul 19, 2023 7.550 7.805 7.470 7.710 51,025 +0.15(+1.98%)
Jul 18, 2023 7.260 7.640 7.260 7.560 67,768 +0.28(+3.85%)
Jul 17, 2023 7.190 7.540 7.160 7.280 50,774 +0.05(+0.69%)
Jul 14, 2023 7.460 7.460 7.200 7.230 46,779 -0.21(-2.82%)
Jul 13, 2023 7.470 7.640 7.230 7.440 61,305 +0.00(+0.00%)
Jul 12, 2023 7.620 7.630 7.420 7.440 32,320 -0.02(-0.27%)
Jul 11, 2023 7.490 7.730 7.420 7.460 28,431 +0.01(+0.13%)
Jul 10, 2023 7.280 7.550 7.280 7.450 44,417 +0.15(+2.05%)
Jul 07, 2023 7.180 7.420 7.175 7.300 136,737 +0.17(+2.38%)
Jul 06, 2023 7.040 7.210 7.010 7.130 48,556 -0.14(-1.93%)
Jul 05, 2023 7.300 7.400 7.090 7.270 79,458 -0.04(-0.55%)
Jul 03, 2023 7.270 7.349 7.170 7.310 16,515 -0.01(-0.14%)
Jun 30, 2023 7.420 7.450 7.250 7.320 56,498 -0.03(-0.41%)
Jun 29, 2023 7.180 7.390 7.180 7.350 58,119 +0.17(+2.37%)
Jun 28, 2023 7.050 7.310 6.965 7.180 55,842 +0.12(+1.70%)
Jun 27, 2023 6.760 7.089 6.760 7.060 64,717 +0.35(+5.22%)
Jun 26, 2023 6.930 7.090 6.690 6.710 37,137 -0.21(-3.03%)
Jun 23, 2023 6.820 7.090 6.780 6.920 222,566 -0.03(-0.43%)
Jun 22, 2023 7.080 7.090 6.930 6.950 37,355 -0.14(-1.97%)
Jun 21, 2023 7.130 7.170 6.960 7.090 41,095 -0.09(-1.25%)
Jun 20, 2023 7.380 7.430 7.110 7.180 94,946 -0.22(-2.97%)
Jun 16, 2023 7.320 7.510 6.930 7.400 446,782 +0.03(+0.41%)
Jun 15, 2023 7.460 7.590 7.260 7.370 62,321 +0.57(+8.38%)
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.