STKS: The ONE Group Hospitality Inc.

As of Thursday, October 30th, 2025

$ 2.42

-0.06 -2.42%

Open: 2.47
High: 2.47
Low: 2.38
Volume: 82,871
Previous Close on Wednesday, October 29th, 2025

$ 2.48

-0.04 -1.59%

Open: 2.51
High: 2.57
Low: 2.46
Volume: 78,838

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 2.47 2.47 2.38 2.42 82,871 -0.06 -2.42
2025-10-29 2.51 2.57 2.46 2.48 78,838 -0.04 -1.59
2025-10-28 2.51 2.64 2.51 2.52 74,530 +0.01 +0.40
2025-10-27 2.60 2.63 2.51 2.51 24,168 -0.03 -1.18
2025-10-24 2.59 2.64 2.51 2.54 93,648 -0.03 -1.17
2025-10-23 2.50 2.63 2.49 2.57 46,361 +0.07 +2.80
2025-10-22 2.52 2.60 2.49 2.50 22,472 -0.01 -0.40
2025-10-21 2.56 2.57 2.49 2.51 31,837 -0.05 -1.95
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 2.64
On 2025-10-24		 2.38
On 2025-10-30		 -0.15 -5.84 2.64
On 2025-10-24		 2.38
On 2025-10-30		 -9.85 2.49
10D 2.69
On 2025-10-20		 2.38
On 2025-10-30		 -0.15 -5.84 2.69
On 2025-10-20		 2.38
On 2025-10-30		 -11.52 2.52
20D 2.91
On 2025-10-14		 2.34
On 2025-10-03		 -0.18 -6.92 2.91
On 2025-10-14		 2.38
On 2025-10-30		 -18.21 2.55
WTD 2.64
On 2025-10-28		 2.38
On 2025-10-30		 -0.12 -4.72 2.64
On 2025-10-28		 2.38
On 2025-10-30		 -9.85 2.48
MTD 2.93
On 2025-10-01		 2.34
On 2025-10-03		 -0.54 -18.24 2.93
On 2025-10-01		 2.34
On 2025-10-03		 -20.13 2.55
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
GES

Guess Inc.

17.02 -0.02 -0.12 607,160
UNH

UnitedHealth Group Incorporated

344.75 -10.51 -2.96 11,357,944
ODFL

Old Dominion Freight Line Inc.

137.25 +1.12 +0.82 2,758,599
SHM

SPDR Barclays Short Term Municipal Bond

47.99 -0.06 -0.12 135,216
STKS

The ONE Group Hospitality Inc.

2.42 -0.06 -2.42 82,871