STKS: The ONE Group Hospitality Inc.

As of Friday, September 22nd, 2023

$ 5.59

-0.11 -1.93%

Open: 5.72
High: 5.81
Low: 5.54
Volume: 93,052
Previous Close on Thursday, September 21st, 2023

$ 5.70

-0.28 -4.68%

Open: 5.95
High: 5.97
Low: 5.64
Volume: 78,322

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 5.72 5.81 5.54 5.59 93,052 -0.11 -1.93
2023-09-21 5.95 5.97 5.64 5.70 78,322 -0.28 -4.68
2023-09-20 5.77 6.12 5.77 5.98 100,700 +0.25 +4.36
2023-09-19 5.95 6.03 5.64 5.73 418,258 -0.23 -3.86
2023-09-18 6.50 6.50 5.92 5.96 134,554 -0.50 -7.74
2023-09-15 6.89 6.95 6.33 6.46 196,908 -0.42 -6.10
2023-09-14 6.84 7.00 6.84 6.88 60,634 +0.08 +1.18
2023-09-13 6.74 6.81 6.74 6.80 60,384 -0.05 -0.73
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 6.50
On 2023-09-18		 5.54
On 2023-09-22		 -0.87 -13.47 6.50
On 2023-09-18		 5.54
On 2023-09-22		 -14.77 5.79
10D 7.07
On 2023-09-12		 5.54
On 2023-09-22		 -1.15 -17.06 7.07
On 2023-09-12		 5.54
On 2023-09-22		 -21.64 6.27
20D 7.08
On 2023-08-30		 5.54
On 2023-09-22		 -1.15 -17.06 7.08
On 2023-08-30		 5.54
On 2023-09-22		 -21.75 6.55
WTD 6.50
On 2023-09-18		 5.54
On 2023-09-22		 -0.87 -13.47 6.50
On 2023-09-18		 5.54
On 2023-09-22		 -14.77 5.79
MTD 7.07
On 2023-09-12		 5.54
On 2023-09-22		 -1.26 -18.39 7.07
On 2023-09-12		 5.54
On 2023-09-22		 -21.64 6.45
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22