STKS: The ONE Group Hospitality Inc.

As of Friday, March 17th, 2023

$ 8.00

-0.07 -0.81%

Open: 7.94
High: 8.17
Low: 7.88
Volume: 138,305
Previous Close on Thursday, March 16th, 2023

$ 8.07

+0.20 +2.48%

Open: 7.76
High: 8.27
Low: 7.75
Volume: 76,638

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-17 7.94 8.17 7.88 8.00 138,305 -0.07 -0.81
2023-03-16 7.76 8.27 7.75 8.07 76,638 +0.20 +2.48
2023-03-15 7.97 8.07 7.82 7.87 93,550 -0.33 -4.02
2023-03-14 8.14 8.31 7.92 8.20 123,194 +0.29 +3.67
2023-03-13 8.16 8.23 7.82 7.91 61,942 -0.39 -4.70
2023-03-10 8.55 8.99 8.20 8.30 122,322 -0.05 -0.60
2023-03-09 8.54 8.96 8.35 8.35 76,506 -0.25 -2.91
2023-03-08 8.64 8.89 8.35 8.60 92,933 +0.07 +0.82
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 8.31
On 2023-03-14		 7.75
On 2023-03-16		 -0.30 -3.61 8.31
On 2023-03-14		 7.75
On 2023-03-16		 -6.74 8.01
10D 8.99
On 2023-03-10		 7.75
On 2023-03-16		 -0.55 -6.43 8.99
On 2023-03-10		 7.75
On 2023-03-16		 -13.79 8.25
20D 9.20
On 2023-02-17		 7.75
On 2023-03-16		 -1.05 -11.60 9.20
On 2023-02-17		 7.75
On 2023-03-16		 -15.72 8.41
WTD 8.31
On 2023-03-14		 7.75
On 2023-03-16		 -0.30 -3.61 8.31
On 2023-03-14		 7.75
On 2023-03-16		 -6.74 8.01
MTD 8.99
On 2023-03-10		 7.75
On 2023-03-16		 -0.50 -5.88 8.99
On 2023-03-10		 7.75
On 2023-03-16		 -13.79 8.30
As of Friday, March 17th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

90.29 -1.68 -1.83 10,184,398
KO

The Coca-Cola Company

60.02 -0.28 -0.46 27,331,248
PFE

Pfizer Inc.

40.10 -0.27 -0.67 57,441,246
VZ

Verizon Communications Inc.

36.79 +0.21 +0.57 47,334,197
VIX

CBOE Volatility Index

25.51 +2.52 +10.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

31,861.98 -384.57 -1.19 712,109,537
DJTA

Dow Jones Transportation Average

13,773.46 -191.02 -1.37 152,692,609
SPX

S&P 500 Index

3,916.64 -43.64 -1.10
OEX

S&P 100 Index

1,788.60 -14.96 -0.83
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,519.88 -61.51 -0.49
NYA

NYSE Composite Index

14,599.05 -231.93 -1.56
XAX

NYSE AMEX Composite Index

3,924.67 -61.21 -1.54
RUI

RUSSELL 1000 Index

2,145.96 -25.65 -1.18
RUT

Russell 2000 Index

1,725.89 -45.35 -2.56