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

The One Group (NQ: STKS )

5.520 -0.230 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2018 2.330 2.350 2.330 2.350 3,645 +0.00(+0.00%)
May 30, 2018 2.350 2.370 2.350 2.350 6,816 +0.01(+0.43%)
May 29, 2018 2.290 2.340 2.290 2.340 29,419 +0.04(+1.74%)
May 25, 2018 2.300 2.300 2.300 0 -0.13(-5.35%)
May 24, 2018 2.440 2.408 2.430 6,596 -0.01(-0.41%)
May 23, 2018 2.430 2.525 2.424 2.440 22,877 -0.01(-0.41%)
May 22, 2018 2.400 2.450 2.390 2.450 32,312 +0.00(+0.00%)
May 21, 2018 2.420 2.450 2.420 2.450 10,751 -0.02(-0.81%)
May 18, 2018 2.410 2.490 2.410 2.470 33,038 +0.12(+5.11%)
May 17, 2018 2.420 2.467 2.346 2.350 104,831 -0.06(-2.49%)
May 16, 2018 2.250 2.579 2.240 2.410 333,565 +0.18(+8.07%)
May 15, 2018 2.215 2.230 2.200 2.230 5,127 -0.01(-0.45%)
May 14, 2018 2.250 2.319 2.220 2.240 9,266 +0.03(+1.36%)
May 11, 2018 2.218 2.220 2.180 2.210 4,032 -0.03(-1.34%)
May 10, 2018 2.200 2.260 2.200 2.240 2,526 -0.03(-1.32%)
May 09, 2018 2.240 2.360 2.240 2.270 3,954 -0.07(-2.99%)
May 08, 2018 2.300 2.340 2.180 2.340 27,111 +0.04(+1.74%)
May 07, 2018 2.300 2.300 2.228 2.300 2,830 -0.01(-0.43%)
May 04, 2018 2.250 2.310 2.244 2.310 642 -0.01(-0.43%)
May 03, 2018 2.280 2.320 2.270 2.320 10,488 +0.02(+0.87%)
May 02, 2018 2.290 2.300 2.220 2.300 56,438 -0.01(-0.43%)
May 01, 2018 2.230 2.310 2.230 2.310 7,860 +0.04(+1.76%)
Apr 30, 2018 2.320 2.350 2.230 2.270 21,970 -0.07(-2.99%)
Apr 27, 2018 2.330 2.340 2.310 2.340 3,781 -0.01(-0.43%)
Apr 26, 2018 2.300 2.370 2.300 2.350 27,214 +0.04(+1.73%)
Apr 25, 2018 2.330 2.400 2.310 2.310 8,039 -0.04(-1.70%)
Apr 24, 2018 2.350 2.360 2.350 2.350 5,443 -0.02(-0.84%)
Apr 23, 2018 2.400 2.400 2.350 2.370 3,030 -0.06(-2.47%)
Apr 20, 2018 2.410 2.430 2.350 2.430 12,343 +0.00(+0.00%)
Apr 19, 2018 2.430 2.430 2.430 2.430 1,455 +0.03(+1.25%)
Apr 18, 2018 2.445 2.450 2.400 2.400 1,867 -0.05(-2.04%)
Apr 17, 2018 2.460 2.460 2.450 2.450 655 -0.02(-0.81%)
Apr 16, 2018 2.450 2.480 2.440 2.470 2,728 +0.04(+1.65%)
Apr 13, 2018 2.480 2.500 2.400 2.430 12,247 -0.12(-4.71%)
Apr 12, 2018 2.400 2.550 2.400 2.550 41,225 +0.00(+0.00%)
Apr 11, 2018 2.360 2.550 2.260 2.550 32,763 +0.13(+5.37%)
Apr 10, 2018 2.580 2.580 2.420 2.420 48,452 -0.17(-6.56%)
Apr 09, 2018 2.599 2.626 2.590 2.590 5,216 +0.01(+0.39%)
Apr 06, 2018 2.580 2.600 2.520 2.580 16,171 -0.12(-4.44%)
Apr 05, 2018 2.690 2.700 2.690 2.700 940 +0.02(+0.75%)
Apr 04, 2018 2.620 2.775 2.620 2.680 6,425 +0.03(+1.13%)
Apr 03, 2018 2.710 2.720 2.650 2.650 2,490 -0.07(-2.57%)
Apr 02, 2018 2.690 2.740 2.622 2.720 87,920 -0.03(-1.09%)
Mar 29, 2018 2.750 2.750 2.750 0 +0.16(+6.18%)
Mar 28, 2018 2.650 2.670 2.500 2.590 20,946 +0.00(+0.00%)
Mar 27, 2018 2.710 2.710 2.520 2.590 76,626 -0.14(-5.13%)
Mar 26, 2018 2.800 3.092 2.690 2.730 247,045 -0.09(-3.19%)
Mar 23, 2018 2.750 2.850 2.700 2.820 218,145 +0.07(+2.55%)
Mar 22, 2018 2.750 2.783 2.730 2.750 115,743 +0.02(+0.73%)
Mar 21, 2018 2.790 2.790 2.710 2.730 26,152 -0.06(-2.15%)
Mar 20, 2018 2.870 2.870 2.610 2.790 61,051 -0.08(-2.79%)
Mar 19, 2018 2.790 2.870 2.780 2.870 13,835 +0.06(+2.14%)
Mar 16, 2018 2.690 2.850 2.690 2.810 199,699 +0.12(+4.46%)
Mar 15, 2018 2.630 2.690 2.600 2.690 296,382 +0.06(+2.28%)
Mar 14, 2018 2.600 2.650 2.560 2.630 137,567 +0.01(+0.38%)
Mar 13, 2018 2.560 2.660 2.560 2.620 128,157 +0.06(+2.34%)
Mar 12, 2018 2.540 2.590 2.480 2.560 93,693 +0.01(+0.20%)
Mar 09, 2018 2.590 2.590 2.550 2.555 76,707 -0.03(-0.98%)
Mar 08, 2018 2.580 2.590 2.500 2.580 149,447 +0.02(+0.78%)
Mar 07, 2018 2.560 2.610 2.520 2.560 75,946 -0.02(-0.78%)
Mar 06, 2018 2.550 2.600 2.550 2.580 20,422 +0.07(+2.79%)
Mar 05, 2018 2.570 2.620 2.490 2.510 62,286 -0.06(-2.33%)
Mar 02, 2018 2.570 2.590 2.510 2.570 14,335 +0.01(+0.39%)
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.