STKS: The ONE Group Hospitality Inc.

As of Wednesday, July 9th, 2025

$ 4.70

+0.05 +1.08%

Open: 4.69
High: 4.83
Low: 4.47
Volume: 400,314
Previous Close on Tuesday, July 8th, 2025

$ 4.65

-0.07 -1.48%

Open: 4.70
High: 4.87
Low: 4.61
Volume: 388,262

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-27 4.50 4.97 3.96 4.14 2,735,382 -0.31 -6.97
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		 4.39
On 2025-07-02		 0.29 6.58 5.26
On 2025-07-07		 4.47
On 2025-07-09		 -15.08 4.79
10D 5.26
On 2025-07-07		 3.60
On 2025-06-30		 0.49 11.64 4.97
On 2025-06-27		 3.60
On 2025-06-30		 -27.57 4.53
20D 5.26
On 2025-07-07		 3.15
On 2025-06-20		 1.01 27.37 4.97
On 2025-06-27		 3.60
On 2025-06-30		 -27.57 4.12
WTD 5.26
On 2025-07-07		 4.47
On 2025-07-09		 -0.43 -8.38 5.26
On 2025-07-07		 4.47
On 2025-07-09		 -15.08 4.69
MTD 5.26
On 2025-07-07		 4.02
On 2025-07-01		 0.65 16.05 5.26
On 2025-07-07		 4.47
On 2025-07-09		 -15.08 4.73
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,458.30 +217.54 +0.49 533,537,992
DJTA

Dow Jones Transportation Average

15,902.51 -42.61 -0.27 137,808,758
SPX

S&P 500 Index

6,263.26 +37.74 +0.61
OEX

S&P 100 Index

3,072.72 +22.08 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,864.91 +162.66 +0.72
NYA

NYSE Composite Index

20,608.23 +66.27 +0.32
XAX

NYSE AMEX Composite Index

5,827.85 -32.46 -0.55
RUI

RUSSELL 1000 Index

3,429.38 +21.04 +0.62
RUT

Russell 2000 Index

2,252.49 +23.75 +1.07
RUA

Russell 3000 Index

3,565.28 +22.55 +0.64
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.01 -0.19 -0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 -0.39 -1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.56 -2.86
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,470.44 +84.13 +0.81
 
Recent
Ticker Last Chg %Chg Volume
STKS

The ONE Group Hospitality Inc.

4.70 +0.05 +1.08 400,314