STKS: The ONE Group Hospitality Inc.

As of Friday, May 30th, 2025

$ 3.40

-- 0 0%

Open: 3.40
High: 3.40
Low: 3.40
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 3.40

-0.06 -1.73%

Open: 3.53
High: 3.53
Low: 3.33
Volume: 49,955

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 3.53 3.53 3.33 3.40 49,955 -0.06 -1.73
2025-05-28 3.80 3.80 3.45 3.46 48,249 -0.34 -8.95
2025-05-27 3.85 3.93 3.74 3.80 48,457 +0.07 +1.88
2025-05-23 3.53 3.78 3.53 3.73 64,619 +0.10 +2.75
2025-05-22 3.52 3.74 3.52 3.63 60,450 +0.02 +0.41
2025-05-21 3.48 3.78 3.43 3.62 69,023 -0.02 -0.41
2025-05-20 4.31 4.31 3.61 3.63 87,911 -0.67 -15.58
2025-05-19 4.19 4.31 4.15 4.30 40,402 +0.04 +0.94
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 3.93
On 2025-05-27		 3.33
On 2025-05-29		 -0.22 -5.95 3.93
On 2025-05-27		 3.33
On 2025-05-29		 -15.33 3.60
10D 4.49
On 2025-05-16		 3.33
On 2025-05-29		 -0.81 -19.24 4.49
On 2025-05-16		 3.33
On 2025-05-29		 -25.84 3.82
20D 4.64
On 2025-05-14		 2.95
On 2025-05-06		 0.39 12.96 4.64
On 2025-05-14		 3.33
On 2025-05-29		 -28.27 3.70
WTD 3.93
On 2025-05-27		 3.33
On 2025-05-29		 -0.33 -8.85 3.93
On 2025-05-27		 3.33
On 2025-05-29		 -15.33 3.55
MTD 4.64
On 2025-05-14		 2.95
On 2025-05-06		 0.39 12.96 4.64
On 2025-05-14		 3.33
On 2025-05-29		 -28.27 3.70
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.19 +0.03 +0.01 1,063,108
KO

The Coca-Cola Company

71.98 +0.49 +0.68 2,928,589
PFE

Pfizer Inc.

23.56 +0.11 +0.45 7,218,695
VZ

Verizon Communications Inc.

43.78 +0.45 +1.03 2,795,825
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,178.41 -37.32 -0.09 164,686,366
DJTA

Dow Jones Transportation Average

14,691.97 -53.41 -0.36 36,650,601
SPX

S&P 500 Index

5,898.12 -14.05 -0.24
OEX

S&P 100 Index

2,879.22 -6.38 -0.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,304.81 -59.15 -0.28
NYA

NYSE Composite Index

19,729.20 -14.65 -0.07
XAX

NYSE AMEX Composite Index

5,197.07 -15.05 -0.29
RUI

RUSSELL 1000 Index

3,227.96 -7.61 -0.24
RUT

Russell 2000 Index

2,068.21 -6.57 -0.32
RUA

Russell 3000 Index

3,352.32 -8.02 -0.24
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.09 +0.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.91 +0.14 +0.61
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,844.51 -17.55 -0.18
 
Recent
Ticker Last Chg %Chg Volume
STKS

The ONE Group Hospitality Inc.

3.40 0.00 0.00