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

The One Group (NQ: STKS )

4.970 +0.020 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2022 6.800 6.920 6.630 6.640 57,871 -0.12(-1.78%)
Sep 29, 2022 6.890 6.890 6.660 6.760 47,137 -0.21(-3.01%)
Sep 28, 2022 6.900 7.100 6.760 6.970 120,397 +0.13(+1.90%)
Sep 27, 2022 6.750 6.940 6.660 6.840 148,242 +0.17(+2.55%)
Sep 26, 2022 7.000 7.210 6.654 6.670 168,846 -0.36(-5.12%)
Sep 23, 2022 7.030 7.100 6.810 7.030 274,445 +0.18(+2.63%)
Sep 22, 2022 6.990 7.010 6.690 6.850 184,934 -0.14(-2.00%)
Sep 21, 2022 7.110 7.270 6.780 6.990 798,371 -0.07(-0.99%)
Sep 20, 2022 7.030 7.080 6.890 7.060 135,182 -0.07(-0.98%)
Sep 19, 2022 6.930 7.280 6.850 7.130 193,208 +0.16(+2.30%)
Sep 16, 2022 7.030 7.050 6.730 6.970 176,800 -0.08(-1.13%)
Sep 15, 2022 7.060 7.410 7.030 7.050 176,798 -0.03(-0.42%)
Sep 14, 2022 7.380 7.720 7.021 7.080 122,108 -0.33(-4.45%)
Sep 13, 2022 7.340 7.530 7.270 7.410 141,235 -0.30(-3.89%)
Sep 12, 2022 7.550 7.770 7.518 7.710 104,533 +0.24(+3.21%)
Sep 09, 2022 7.370 7.560 7.370 7.470 126,258 +0.22(+3.03%)
Sep 08, 2022 7.000 7.490 7.000 7.250 197,533 +0.31(+4.47%)
Sep 07, 2022 6.570 6.940 6.570 6.940 87,325 +0.38(+5.79%)
Sep 06, 2022 7.060 7.060 6.540 6.560 72,117 -0.39(-5.61%)
Sep 02, 2022 7.280 7.290 6.940 6.950 80,633 -0.20(-2.80%)
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.