Indicators

The One Group (NQ: STKS )

4.970 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.