STKS: The ONE Group Hospitality Inc.

As of Thursday, July 10th, 2025

$ 4.72

+0.02 +0.43%

Open: 4.66
High: 4.73
Low: 4.40
Volume: 195,773
Previous Close on Wednesday, July 9th, 2025

$ 4.70

+0.05 +1.08%

Open: 4.69
High: 4.83
Low: 4.47
Volume: 400,314

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 4.66 4.73 4.40 4.72 195,773 +0.02 +0.43
2025-07-09 4.69 4.83 4.47 4.70 400,314 +0.05 +1.08
2025-07-08 4.70 4.87 4.61 4.65 388,262 -0.07 -1.48
2025-07-07 5.12 5.26 4.52 4.72 383,416 -0.41 -7.99
2025-07-03 4.81 5.19 4.81 5.13 154,764 +0.38 +8.00
2025-07-02 4.39 4.86 4.39 4.75 168,616 +0.34 +7.71
2025-07-01 4.09 4.62 4.02 4.41 265,843 +0.36 +8.89
2025-06-30 4.31 4.35 3.60 4.05 335,930 -0.09 -2.17
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 5.26
On 2025-07-07		 4.40
On 2025-07-10		 -0.03 -0.63 5.26
On 2025-07-07		 4.40
On 2025-07-10		 -16.35 4.78
10D 5.26
On 2025-07-07		 3.60
On 2025-06-30		 0.46 10.80 4.97
On 2025-06-27		 3.60
On 2025-06-30		 -27.57 4.57
20D 5.26
On 2025-07-07		 3.15
On 2025-06-20		 0.92 24.21 4.97
On 2025-06-27		 3.60
On 2025-06-30		 -27.57 4.16
WTD 5.26
On 2025-07-07		 4.40
On 2025-07-10		 -0.41 -7.99 5.26
On 2025-07-07		 4.40
On 2025-07-10		 -16.35 4.70
MTD 5.26
On 2025-07-07		 4.02
On 2025-07-01		 0.67 16.54 5.26
On 2025-07-07		 4.40
On 2025-07-10		 -16.35 4.73
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
STKS

The ONE Group Hospitality Inc.

4.72 +0.02 +0.43 195,773