STKS: The ONE Group Hospitality Inc.

As of Monday, March 18th, 2024

$ 4.20

+0.23 +5.79%

Open: 4.02
High: 4.27
Low: 3.92
Volume: 282,339
Previous Close on Friday, March 15th, 2024

$ 3.97

+0.43 +12.15%

Open: 3.50
High: 4.01
Low: 3.21
Volume: 624,144
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 4.02 4.27 3.92 4.20 282,339 +0.23 +5.79
2024-03-15 3.50 4.01 3.21 3.97 624,144 +0.43 +12.15
2024-03-14 3.68 3.68 3.44 3.54 271,866 -0.15 -4.07
2024-03-13 3.48 3.71 3.48 3.69 71,457 +0.18 +5.13
2024-03-12 3.60 3.64 3.42 3.51 153,058 -0.08 -2.23
2024-03-11 3.54 3.66 3.37 3.59 122,822 +0.13 +3.76
2024-03-08 3.55 3.62 3.40 3.46 208,982 -0.02 -0.57
2024-03-07 3.55 3.65 3.41 3.48 136,206 -0.02 -0.57

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.27
On 2024-03-18
3.21
On 2024-03-15
0.61 16.99 3.71
On 2024-03-13
3.44
On 2024-03-14
-7.18 3.78
10D 4.27
On 2024-03-18
3.21
On 2024-03-15
0.48 12.90 3.72
On 2024-03-05
3.37
On 2024-03-11
-9.41 3.66
20D 4.27
On 2024-03-18
3.21
On 2024-03-15
0.26 6.60 4.16
On 2024-03-01
3.21
On 2024-03-15
-22.84 3.77
WTD 4.27
On 2024-03-18
3.92
On 2024-03-18
0.23 5.79 -- -- -- 4.20
MTD 4.27
On 2024-03-18
3.21
On 2024-03-15
0.29 7.42 4.16
On 2024-03-01
3.21
On 2024-03-15
-22.84 3.69
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
STKS

The ONE Group Hospitality Inc.

4.20 +0.23 +5.79 282,339