STKS: The ONE Group Hospitality Inc.

As of Friday, July 26th, 2024

$ 5.18

-0.06 -1.15%

Open: 5.37
High: 5.42
Low: 5.09
Volume: 51,332
Previous Close on Thursday, July 25th, 2024

$ 5.24

+0.28 +5.65%

Open: 4.97
High: 5.31
Low: 4.97
Volume: 66,283

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 5.37 5.42 5.09 5.18 51,332 -0.06 -1.15
2024-07-25 4.97 5.31 4.97 5.24 66,283 +0.28 +5.65
2024-07-24 5.13 5.13 4.96 4.96 64,121 -0.20 -3.88
2024-07-23 5.01 5.19 5.01 5.16 36,312 +0.13 +2.58
2024-07-22 5.00 5.08 4.85 5.03 66,337 +0.04 +0.80
2024-07-19 4.97 5.09 4.93 4.99 31,220 +0.03 +0.60
2024-07-18 4.96 5.08 4.92 4.96 59,310 -0.03 -0.60
2024-07-17 4.96 5.18 4.89 4.99 64,305 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 5.42
On 2024-07-26		 4.85
On 2024-07-22		 0.19 3.81 5.19
On 2024-07-23		 4.96
On 2024-07-24		 -4.34 5.11
10D 5.42
On 2024-07-26		 4.51
On 2024-07-15		 0.69 15.37 5.18
On 2024-07-17		 4.85
On 2024-07-22		 -6.37 5.02
20D 5.42
On 2024-07-26		 3.95
On 2024-07-05		 0.87 20.19 4.40
On 2024-07-02		 3.95
On 2024-07-05		 -10.23 4.62
WTD 5.42
On 2024-07-26		 4.85
On 2024-07-22		 0.19 3.81 5.19
On 2024-07-23		 4.96
On 2024-07-24		 -4.34 5.11
MTD 5.42
On 2024-07-26		 3.95
On 2024-07-05		 0.93 21.88 4.40
On 2024-07-02		 3.95
On 2024-07-05		 -10.23 4.64
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
STKS

The ONE Group Hospitality Inc.

5.18 -0.06 -1.15 51,332