STKS: The ONE Group Hospitality Inc.

As of Friday, August 29th, 2025

$ 2.79

+0.03 +1.09%

Open: 2.79
High: 2.85
Low: 2.72
Volume: 73,328
Previous Close on Thursday, August 28th, 2025

$ 2.76

-0.11 -3.83%

Open: 2.89
High: 2.89
Low: 2.76
Volume: 51,241

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 2.79 2.85 2.72 2.79 73,328 +0.03 +1.09
2025-08-28 2.89 2.89 2.76 2.76 51,241 -0.11 -3.83
2025-08-27 2.87 2.93 2.85 2.87 41,015 +0.02 +0.70
2025-08-26 2.87 2.93 2.83 2.85 29,038 +0.01 +0.35
2025-08-25 2.87 2.96 2.81 2.84 86,938 0.00 0.00
2025-08-22 2.75 2.96 2.74 2.84 122,118 +0.10 +3.65
2025-08-21 2.70 2.76 2.66 2.74 45,720 +0.05 +1.86
2025-08-20 2.70 2.72 2.63 2.69 51,170 0.00 0.00
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 2.96
On 2025-08-25		 2.72
On 2025-08-29		 -0.05 -1.76 2.96
On 2025-08-25		 2.72
On 2025-08-29		 -8.10 2.82
10D 2.96
On 2025-08-22		 2.63
On 2025-08-20		 0.11 4.10 2.96
On 2025-08-22		 2.72
On 2025-08-29		 -8.10 2.78
20D 3.19
On 2025-08-05		 2.60
On 2025-08-15		 -0.17 -5.74 3.19
On 2025-08-05		 2.60
On 2025-08-15		 -18.45 2.79
WTD 2.96
On 2025-08-25		 2.72
On 2025-08-29		 -0.05 -1.76 2.96
On 2025-08-25		 2.72
On 2025-08-29		 -8.10 2.82
MTD 3.19
On 2025-08-05		 2.60
On 2025-08-15		 -0.20 -6.69 3.19
On 2025-08-05		 2.60
On 2025-08-15		 -18.45 2.80
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
QGEN

QIAGEN N.V.

46.50 +0.36 +0.78 1,954,433
DPZ

Domino's Pizza Inc.

458.30 +9.34 +2.08 430,483
UNH

UnitedHealth Group Incorporated

309.87 +7.58 +2.51 11,992,145
ITA

iShares U.S. Aerospace & Defense ETF

198.42 -1.74 -0.87 382,356
STKS

The ONE Group Hospitality Inc.

2.79 +0.03 +1.09 73,328