STKS: The ONE Group Hospitality Inc.

As of Friday, August 8th, 2025

$ 2.78

+0.11 +4.12%

Open: 2.71
High: 2.93
Low: 2.70
Volume: 124,501
Previous Close on Thursday, August 7th, 2025

$ 2.67

-0.20 -6.97%

Open: 2.87
High: 2.95
Low: 2.67
Volume: 100,894

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 2.71 2.93 2.70 2.78 124,501 +0.11 +4.12
2025-08-07 2.87 2.95 2.67 2.67 100,894 -0.20 -6.97
2025-08-06 2.89 3.00 2.66 2.87 299,534 -0.18 -5.90
2025-08-05 3.06 3.19 2.98 3.05 124,148 +0.02 +0.66
2025-08-04 2.96 3.06 2.93 3.03 96,391 +0.07 +2.36
2025-08-01 2.96 3.03 2.91 2.96 70,297 -0.03 -1.00
2025-07-31 3.01 3.05 2.98 2.99 35,224 -0.01 -0.33
2025-07-30 3.15 3.16 2.98 3.00 76,836 -0.16 -5.06
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 3.19
On 2025-08-05		 2.66
On 2025-08-06		 -0.18 -6.08 3.19
On 2025-08-05		 2.66
On 2025-08-06		 -16.57 2.88
10D 3.40
On 2025-07-29		 2.66
On 2025-08-06		 -0.55 -16.52 3.40
On 2025-07-29		 2.66
On 2025-08-06		 -21.75 2.98
20D 4.67
On 2025-07-14		 2.66
On 2025-08-06		 -1.89 -40.47 4.67
On 2025-07-14		 2.66
On 2025-08-06		 -43.04 3.33
WTD 3.19
On 2025-08-05		 2.66
On 2025-08-06		 -0.18 -6.08 3.19
On 2025-08-05		 2.66
On 2025-08-06		 -16.57 2.88
MTD 3.19
On 2025-08-05		 2.66
On 2025-08-06		 -0.21 -7.02 3.19
On 2025-08-05		 2.66
On 2025-08-06		 -16.57 2.89
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
SHM

SPDR Barclays Short Term Municipal Bond

48.11 +0.01 +0.02 114,288
ITA

iShares U.S. Aerospace & Defense ETF

196.45 -0.51 -0.26 424,034
MA

MasterCard Inc.

574.32 +13.10 +2.33 2,904,072
BHF

Brighthouse Financial Inc.

44.52 -1.55 -3.36 1,257,122
STKS

The ONE Group Hospitality Inc.

2.78 +0.11 +4.12 124,501