STKS: The ONE Group Hospitality Inc.

As of Thursday, February 29th, 2024

$ 3.91

-0.03 -0.76%

Open: 4.04
High: 4.04
Low: 3.83
Volume: 64,480
Previous Close on Wednesday, February 28th, 2024

$ 3.94

-0.16 -3.90%

Open: 4.00
High: 4.06
Low: 3.91
Volume: 82,712
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-29 4.04 4.04 3.83 3.91 64,480 -0.03 -0.76
2024-02-28 4.00 4.06 3.91 3.94 82,712 -0.16 -3.90
2024-02-27 4.03 4.12 3.95 4.10 76,368 +0.11 +2.76
2024-02-26 3.83 4.00 3.83 3.99 64,593 +0.17 +4.45
2024-02-23 3.85 3.85 3.76 3.82 34,159 0.00 0.00
2024-02-22 3.70 3.85 3.66 3.82 118,433 +0.10 +2.69
2024-02-21 3.79 3.92 3.65 3.72 170,403 -0.08 -2.11
2024-02-20 3.85 3.89 3.75 3.80 110,318 -0.14 -3.55

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.12
On 2024-02-27
3.76
On 2024-02-23
0.09 2.36 4.12
On 2024-02-27
3.83
On 2024-02-29
-7.04 3.95
10D 4.14
On 2024-02-15
3.65
On 2024-02-21
-0.14 -3.46 4.14
On 2024-02-15
3.65
On 2024-02-21
-11.84 3.91
20D 4.42
On 2024-02-01
3.65
On 2024-02-21
-0.49 -11.14 4.42
On 2024-02-01
3.65
On 2024-02-21
-17.42 3.96
WTD 4.12
On 2024-02-27
3.83
On 2024-02-26
0.09 2.36 4.12
On 2024-02-27
3.83
On 2024-02-29
-7.04 3.99
MTD 4.42
On 2024-02-01
3.65
On 2024-02-21
-0.49 -11.14 4.42
On 2024-02-01
3.65
On 2024-02-21
-17.42 3.96
As of Thursday, February 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.89 +1.28 +0.82 6,377,616
KO

The Coca-Cola Company

60.02 -0.38 -0.63 17,824,942
PFE

Pfizer Inc.

26.56 -0.48 -1.78 54,095,043
VZ

Verizon Communications Inc.

40.02 -0.08 -0.20 20,169,001
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,996.39 +47.37 +0.12 516,707,696
DJTA

Dow Jones Transportation Average

15,841.59 +135.38 +0.86 109,327,509
SPX

S&P 500 Index

5,096.27 +26.51 +0.52
OEX

S&P 100 Index

2,413.27 +14.25 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.85 +169.35 +0.95
NYA

NYSE Composite Index

17,607.43 +33.74 +0.19
XAX

NYSE AMEX Composite Index

4,503.94 +33.17 +0.74
RUI

RUSSELL 1000 Index

2,795.56 +14.37 +0.52
RUT

Russell 2000 Index

2,054.84 +14.54 +0.71
RUA

Russell 3000 Index

2,922.16 +15.32 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index