STKS: The ONE Group Hospitality Inc.

As of Wednesday, June 18th, 2025

$ 3.33

-0.33 -9.02%

Open: 3.65
High: 3.68
Low: 3.25
Volume: 188,077
Previous Close on Tuesday, June 17th, 2025

$ 3.66

-0.07 -1.88%

Open: 3.68
High: 3.80
Low: 3.41
Volume: 34,091

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 3.65 3.68 3.25 3.33 188,077 -0.33 -9.02
2025-06-17 3.68 3.80 3.41 3.66 34,091 -0.07 -1.88
2025-06-16 3.53 3.76 3.48 3.73 49,137 +0.28 +8.12
2025-06-13 3.63 3.63 3.35 3.45 53,636 -0.27 -7.26
2025-06-12 3.67 3.74 3.60 3.72 46,877 -0.02 -0.53
2025-06-11 3.79 3.79 3.65 3.74 65,144 -0.06 -1.58
2025-06-10 3.74 3.96 3.69 3.80 73,146 +0.11 +2.98
2025-06-09 3.59 3.95 3.52 3.69 68,582 +0.14 +3.94
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 3.80
On 2025-06-17		 3.25
On 2025-06-18		 -0.41 -10.96 3.80
On 2025-06-17		 3.25
On 2025-06-18		 -14.47 3.58
10D 3.96
On 2025-06-10		 3.25
On 2025-06-18		 -0.20 -5.67 3.96
On 2025-06-10		 3.25
On 2025-06-18		 -17.93 3.61
20D 3.96
On 2025-06-10		 3.25
On 2025-06-18		 -0.30 -8.26 3.96
On 2025-06-10		 3.25
On 2025-06-18		 -17.93 3.59
WTD 3.80
On 2025-06-17		 3.25
On 2025-06-18		 -0.12 -3.48 3.80
On 2025-06-17		 3.25
On 2025-06-18		 -14.47 3.57
MTD 3.96
On 2025-06-10		 3.25
On 2025-06-18		 -0.11 -3.20 3.96
On 2025-06-10		 3.25
On 2025-06-18		 -17.93 3.59
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
STKS

The ONE Group Hospitality Inc.

3.33 -0.33 -9.02 188,077