STKS: The ONE Group Hospitality Inc.

As of Friday, May 22nd, 2026

$ 1.97

-- 0 0%

Open: 1.90
High: 1.97
Low: 1.89
Volume: 3,928
Previous Close on Thursday, May 21st, 2026

$ 1.97

+0.07 +3.68%

Open: 1.89
High: 1.97
Low: 1.87
Volume: 52,403

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 1.90 1.97 1.89 1.97 3,928 0.00 0.00
2026-05-21 1.89 1.97 1.87 1.97 52,403 +0.07 +3.68
2026-05-20 1.91 1.92 1.85 1.90 17,059 +0.05 +2.70
2026-05-19 1.98 1.98 1.85 1.85 10,658 -0.13 -6.57
2026-05-18 1.95 2.01 1.95 1.98 22,756 +0.06 +3.13
2026-05-15 1.88 1.97 1.86 1.92 27,268 +0.02 +1.05
2026-05-14 1.92 1.92 1.89 1.90 1,223 +0.01 +0.53
2026-05-13 2.10 2.11 1.89 1.89 28,085 -0.16 -7.80
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 2.01
On 2026-05-18		 1.85
On 2026-05-19		 0.05 2.60 2.01
On 2026-05-18		 1.85
On 2026-05-19		 -7.96 1.93
10D 2.14
On 2026-05-11		 1.85
On 2026-05-19		 -0.03 -1.50 2.14
On 2026-05-11		 1.85
On 2026-05-19		 -13.55 1.95
20D 2.14
On 2026-05-11		 1.67
On 2026-04-29		 0.22 12.57 2.14
On 2026-05-11		 1.85
On 2026-05-19		 -13.55 1.88
WTD 2.01
On 2026-05-18		 1.85
On 2026-05-19		 0.05 2.60 2.01
On 2026-05-18		 1.85
On 2026-05-19		 -7.96 1.93
MTD 2.14
On 2026-05-11		 1.72
On 2026-05-01		 0.27 15.88 2.14
On 2026-05-11		 1.85
On 2026-05-19		 -13.55 1.92
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
INDB

Independent Bank Corp.

78.82 +0.16 +0.20 380,106
RIG

Transocean Ltd.

6.81 -0.01 -0.15 31,887,317
FAF

First American Financial Corporation

68.20 +0.36 +0.53 830,712
SBUX

Starbucks Corp.

103.11 -1.02 -0.98 9,095,470
STKS

The ONE Group Hospitality Inc.

1.97 0.00 0.00 3,928