STKS: The ONE Group Hospitality Inc.

As of Friday, September 19th, 2025

$ 2.47

-0.14 -5.36%

Open: 2.60
High: 2.66
Low: 2.47
Volume: 161,833
Previous Close on Thursday, September 18th, 2025

$ 2.61

+0.14 +5.67%

Open: 2.49
High: 2.63
Low: 2.47
Volume: 59,977

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 2.60 2.66 2.47 2.47 161,833 -0.14 -5.36
2025-09-18 2.49 2.63 2.47 2.61 59,977 +0.14 +5.67
2025-09-17 2.59 2.64 2.44 2.47 127,117 -0.11 -4.26
2025-09-16 2.64 2.71 2.55 2.58 46,049 -0.06 -2.27
2025-09-15 2.62 2.68 2.56 2.64 58,758 +0.02 +0.76
2025-09-12 2.69 2.69 2.43 2.62 126,528 -0.05 -1.87
2025-09-11 2.64 2.73 2.64 2.67 49,338 +0.01 +0.38
2025-09-10 2.71 2.74 2.65 2.66 50,567 -0.05 -1.85
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 2.71
On 2025-09-16		 2.44
On 2025-09-17		 -0.15 -5.73 2.71
On 2025-09-16		 2.44
On 2025-09-17		 -9.94 2.55
10D 2.77
On 2025-09-08		 2.43
On 2025-09-12		 -0.28 -10.18 2.77
On 2025-09-08		 2.43
On 2025-09-12		 -12.14 2.62
20D 2.96
On 2025-08-22		 2.43
On 2025-09-12		 -0.27 -9.85 2.96
On 2025-08-22		 2.43
On 2025-09-12		 -17.91 2.70
WTD 2.71
On 2025-09-16		 2.44
On 2025-09-17		 -0.15 -5.73 2.71
On 2025-09-16		 2.44
On 2025-09-17		 -9.94 2.55
MTD 2.81
On 2025-09-02		 2.43
On 2025-09-12		 -0.32 -11.47 2.81
On 2025-09-02		 2.43
On 2025-09-12		 -13.52 2.64
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
UNH

UnitedHealth Group Incorporated

336.69 +1.87 +0.56 13,484,487
ODFL

Old Dominion Freight Line Inc.

140.84 -1.55 -1.09 4,264,034
SHM

SPDR Barclays Short Term Municipal Bond

48.42 +0.01 +0.02 226,363
ITA

iShares U.S. Aerospace & Defense ETF

203.40 +0.43 +0.21 713,680
STKS

The ONE Group Hospitality Inc.

2.47 -0.14 -5.36 161,833