STKS: The ONE Group Hospitality Inc.

As of Thursday, May 8th, 2025

$ 3.52

+0.40 +12.82%

Open: 3.27
High: 3.56
Low: 3.06
Volume: 73,690
Previous Close on Wednesday, May 7th, 2025

$ 3.12

+0.06 +1.96%

Open: 3.08
High: 3.15
Low: 2.98
Volume: 34,865

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 3.27 3.56 3.06 3.52 73,690 +0.40 +12.82
2025-05-07 3.08 3.15 2.98 3.12 34,865 +0.06 +1.96
2025-05-06 2.95 3.08 2.95 3.06 41,998 +0.05 +1.66
2025-05-05 3.09 3.10 3.00 3.01 24,442 -0.09 -2.90
2025-05-02 3.08 3.14 2.99 3.10 48,016 +0.04 +1.31
2025-05-01 3.02 3.08 2.97 3.06 62,255 +0.05 +1.66
2025-04-30 2.91 3.07 2.87 3.01 66,428 +0.01 +0.33
2025-04-29 3.02 3.05 2.95 3.00 42,253 -0.03 -0.99
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 3.56
On 2025-05-08		 2.95
On 2025-05-06		 0.46 15.03 3.14
On 2025-05-02		 2.95
On 2025-05-06		 -6.21 3.16
10D 3.56
On 2025-05-08		 2.81
On 2025-04-25		 0.64 22.22 3.14
On 2025-05-02		 2.95
On 2025-05-06		 -6.21 3.08
20D 3.56
On 2025-05-08		 2.57
On 2025-04-14		 0.49 16.17 2.99
On 2025-04-14		 2.62
On 2025-04-16		 -12.37 2.95
WTD 3.56
On 2025-05-08		 2.95
On 2025-05-06		 0.42 13.55 3.10
On 2025-05-05		 2.95
On 2025-05-06		 -5.00 3.18
MTD 3.56
On 2025-05-08		 2.95
On 2025-05-06		 0.51 16.94 3.14
On 2025-05-02		 2.95
On 2025-05-06		 -6.21 3.15
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
HIG

Hartford Financial Services Group Inc

128.21 +0.43 +0.34 1,483,000
VMW

VMware Inc.

142.48 0.00 0.00
STKS

The ONE Group Hospitality Inc.

3.52 +0.40 +12.82 73,690