Indicators

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

Historical Prices

Month:

Year:

Range:

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

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.