STKS: The ONE Group Hospitality Inc.

As of Friday, January 17th, 2025

$ 3.32

-0.04 -1.19%

Open: 3.41
High: 3.47
Low: 3.31
Volume: 277,889
Previous Close on Thursday, January 16th, 2025

$ 3.36

-0.06 -1.75%

Open: 3.41
High: 3.41
Low: 3.23
Volume: 72,083

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 3.41 3.47 3.31 3.32 277,889 -0.04 -1.19
2025-01-16 3.41 3.41 3.23 3.36 72,083 -0.06 -1.75
2025-01-15 3.25 3.47 3.18 3.42 176,598 +0.24 +7.55
2025-01-14 3.04 3.23 3.03 3.18 107,545 +0.09 +2.91
2025-01-13 2.84 3.10 2.77 3.09 142,886 +0.25 +8.80
2025-01-10 2.84 2.89 2.75 2.84 107,595 -0.04 -1.39
2025-01-08 2.98 3.01 2.82 2.88 60,696 -0.12 -4.00
2025-01-07 3.08 3.11 3.00 3.00 64,542 +0.03 +1.01
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 3.47
On 2025-01-15		 2.77
On 2025-01-13		 0.48 16.90 3.47
On 2025-01-15		 3.23
On 2025-01-16		 -7.06 3.27
10D 3.47
On 2025-01-15		 2.75
On 2025-01-10		 0.49 17.31 3.11
On 2025-01-07		 2.75
On 2025-01-10		 -11.73 3.10
20D 3.47
On 2025-01-15		 2.68
On 2024-12-20		 0.41 14.09 3.11
On 2025-01-07		 2.75
On 2025-01-10		 -11.73 2.98
WTD 3.47
On 2025-01-15		 2.77
On 2025-01-13		 0.48 16.90 3.47
On 2025-01-15		 3.23
On 2025-01-16		 -7.06 3.27
MTD 3.47
On 2025-01-15		 2.75
On 2025-01-10		 0.42 14.48 3.11
On 2025-01-07		 2.75
On 2025-01-10		 -11.73 3.07
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
STKS

The ONE Group Hospitality Inc.

3.32 -0.04 -1.19 277,889