STKS: The ONE Group Hospitality Inc.

As of Friday, July 19th, 2024

$ 4.99

B: 4.17 X 1
A: 5.25 X 1

+0.03 +0.60%

Open: 4.97
High: 5.09
Low: 4.93
Volume: 31,220
Previous Close on Thursday, July 18th, 2024

$ 4.96

-0.03 -0.60%

Open: 4.96
High: 5.08
Low: 4.92
Volume: 59,310
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-19 4.97 5.09 4.93 4.99 31,220 +0.03 +0.60
2024-07-18 4.96 5.08 4.92 4.96 59,310 -0.03 -0.60
2024-07-17 4.96 5.18 4.89 4.99 64,305 0.00 0.00
2024-07-16 4.75 5.01 4.75 4.99 120,082 +0.30 +6.40
2024-07-15 4.51 4.73 4.51 4.69 98,585 +0.20 +4.45
2024-07-12 4.43 4.56 4.43 4.49 45,645 +0.16 +3.70
2024-07-11 4.08 4.48 4.08 4.33 129,469 +0.25 +6.13
2024-07-10 4.07 4.10 4.00 4.08 488,790 +0.02 +0.49

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 5.18
On 2024-07-17
4.51
On 2024-07-15
0.50 11.14 5.18
On 2024-07-17
4.92
On 2024-07-18
-5.07 4.92
10D 5.18
On 2024-07-17
4.00
On 2024-07-09
0.85 20.53 4.35
On 2024-07-08
4.00
On 2024-07-09
-7.94 4.57
20D 5.18
On 2024-07-17
3.95
On 2024-07-05
0.46 10.15 4.71
On 2024-06-21
3.95
On 2024-07-05
-16.05 4.43
WTD 5.18
On 2024-07-17
4.51
On 2024-07-15
0.50 11.14 5.18
On 2024-07-17
4.92
On 2024-07-18
-5.07 4.92
MTD 5.18
On 2024-07-17
3.95
On 2024-07-05
0.74 17.41 4.40
On 2024-07-02
3.95
On 2024-07-05
-10.23 4.47
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
STKS

The ONE Group Hospitality Inc.

4.99 +0.03 +0.60 31,220