STKS: The ONE Group Hospitality Inc.

As of Friday, April 26th, 2024

$ 5.21

+0.09 +1.76%

Open: 5.09
High: 5.23
Low: 5.09
Volume: 59,948
Previous Close on Thursday, April 25th, 2024

$ 5.12

-0.21 -3.94%

Open: 5.25
High: 5.36
Low: 5.06
Volume: 59,733

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 5.09 5.23 5.09 5.21 59,948 +0.09 +1.76
2024-04-25 5.25 5.36 5.06 5.12 59,733 -0.21 -3.94
2024-04-24 5.43 5.50 5.17 5.33 77,092 -0.13 -2.38
2024-04-23 5.20 5.66 5.20 5.46 176,899 +0.24 +4.60
2024-04-22 5.17 5.32 5.09 5.22 172,406 +0.03 +0.58
2024-04-19 5.23 5.33 5.13 5.19 130,267 -0.08 -1.52
2024-04-18 5.21 5.44 5.21 5.27 149,757 -0.03 -0.57
2024-04-17 5.40 5.49 5.29 5.30 114,344 -0.13 -2.39
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 5.66
On 2024-04-23		 5.06
On 2024-04-25		 0.02 0.39 5.66
On 2024-04-23		 5.06
On 2024-04-25		 -10.60 5.27
10D 5.66
On 2024-04-23		 5.06
On 2024-04-16		 -0.24 -4.40 5.66
On 2024-04-23		 5.06
On 2024-04-25		 -10.60 5.28
20D 5.97
On 2024-04-12		 5.06
On 2024-04-16		 -0.36 -6.46 5.97
On 2024-04-12		 5.06
On 2024-04-16		 -15.24 5.48
WTD 5.66
On 2024-04-23		 5.06
On 2024-04-25		 0.02 0.39 5.66
On 2024-04-23		 5.06
On 2024-04-25		 -10.60 5.27
MTD 5.97
On 2024-04-12		 5.06
On 2024-04-16		 -0.36 -6.46 5.97
On 2024-04-12		 5.06
On 2024-04-16		 -15.24 5.48
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,988
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,870
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,033,989
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,721
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
STKS

The ONE Group Hospitality Inc.

5.21 +0.09 +1.76 59,948