STKS
ONE Group Hospit (STKS)
NASDAQ
$1.74-$0.04 (-2.53%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $56.2M
    Market Cap
  • -39.86%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    -11.44%
    Low Price$1.76
    High Price$2.01
  • 3 Months
    +4.71%
    Low Price$1.76
    High Price$2.06
  • 1 Year
    -39.86%
    Low Price$1.67
    High Price$3.12
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
1.77
1.82
1.77
1.78
-0.56%
5,859
07/30/2026
1.80
1.82
1.78
1.79
+1.13%
12,314
07/29/2026
1.75
1.82
1.75
1.77
+0.57%
14,030
07/28/2026
1.86
1.89
1.75
1.76
-4.35%
15,201
07/27/2026
1.82
1.88
1.76
1.84
+1.66%
4,711
07/24/2026
1.75
1.88
1.75
1.81
+2.26%
9,570
07/23/2026
1.74
1.87
1.74
1.77
-1.12%
14,359
07/22/2026
1.80
1.81
1.75
1.79
-1.10%
22,114
07/21/2026
1.83
1.91
1.81
1.81
-1.63%
10,942
07/20/2026
1.84
1.97
1.84
1.84
-0.81%
10,316
07/17/2026
1.90
1.90
1.86
1.86
-2.37%
8,132
07/16/2026
2.00
2.00
1.90
1.90
-5.47%
8,058
07/15/2026
1.93
2.01
1.93
2.01
+3.61%
15,029
07/14/2026
1.95
2.00
1.90
1.94
-0.51%
24,637
07/13/2026
1.97
2.02
1.95
1.95
-2.74%
15,221
07/10/2026
1.88
2.15
1.88
2.01
+6.08%
12,808
07/09/2026
1.84
1.92
1.84
1.89
+2.16%
7,720
07/08/2026
1.90
1.90
1.80
1.85
-2.12%
19,658
07/07/2026
1.89
1.96
1.89
1.89
-0.53%
3,388
07/06/2026
1.96
1.98
1.81
1.90
-3.55%
19,211
07/02/2026
2.00
2.05
1.94
1.97
+0.51%
15,943
07/01/2026
1.99
2.11
1.96
1.96
-2.49%
27,606
06/30/2026
2.03
2.15
1.92
2.01
-2.43%
55,357
06/29/2026
1.97
2.06
1.97
2.06
+3.52%
23,800
06/26/2026
1.79
1.99
1.79
1.99
+9.34%
35,604
06/25/2026
1.85
1.89
1.82
1.82
-3.19%
14,614
06/24/2026
1.87
1.90
1.84
1.88
+1.62%
15,373
06/23/2026
1.83
1.87
1.82
1.85
+2.78%
12,207
06/22/2026
1.92
1.99
1.80
1.80
-6.25%
21,572
06/18/2026
1.87
1.94
1.85
1.92
+3.78%
46,585
06/17/2026
1.87
1.89
1.85
1.85
+1.09%
15,755
06/16/2026
1.86
1.95
1.82
1.83
-1.61%
30,778
06/15/2026
1.90
2.00
1.80
1.86
+1.09%
70,200
06/12/2026
1.94
1.94
1.84
1.84
-5.15%
20,815
06/11/2026
1.96
1.96
1.83
1.94
+4.86%
6,659
06/10/2026
1.81
1.92
1.81
1.85
+3.93%
8,490
06/09/2026
1.83
1.90
1.78
1.78
-1.11%
13,293
06/08/2026
1.83
1.86
1.80
1.80
-2.17%
10,211
06/05/2026
1.87
1.87
1.77
1.84
+1.38%
30,232
06/04/2026
1.93
1.93
1.81
1.82
-1.89%
23,290
06/03/2026
1.92
1.92
1.75
1.85
-1.60%
15,573
06/02/2026
2.06
2.07
1.88
1.88
-7.84%
40,088
06/01/2026
2.00
2.07
1.92
2.04
+1.75%
99,725
05/29/2026
2.02
2.02
1.93
2.01
-0.74%
49,440
05/28/2026
2.01
2.08
1.96
2.02
+1.51%
12,549
05/27/2026
1.99
1.99
1.93
1.99
+1.53%
11,372
05/26/2026
1.99
2.03
1.92
1.96
-0.51%
60,543
05/22/2026
1.90
1.97
1.89
1.97
0.00%
3,954
05/21/2026
1.89
1.97
1.87
1.97
+3.68%
52,403
05/20/2026
1.91
1.92
1.85
1.90
+2.70%
17,062
05/19/2026
1.98
1.98
1.85
1.85
-6.57%
10,658
05/18/2026
1.95
2.01
1.95
1.98
+3.13%
22,756
05/15/2026
1.88
1.97
1.86
1.92
+1.05%
27,268
05/14/2026
1.92
1.92
1.89
1.90
+0.53%
12,230
05/13/2026
2.10
2.11
1.89
1.89
-7.80%
28,097
05/12/2026
2.04
2.12
2.04
2.05
+0.49%
14,022
05/11/2026
2.02
2.14
1.94
2.04
+2.00%
85,831
05/08/2026
1.91
2.02
1.89
2.00
+4.71%
26,356
05/07/2026
1.91
1.93
1.84
1.91
+1.60%
40,511
05/06/2026
1.90
1.91
1.83
1.88
+1.62%
55,408
05/06/2026
-$0.20 Earnings
05/05/2026
1.80
1.89
1.80
1.85
+4.52%
26,702
05/04/2026
1.85
1.86
1.76
1.77
-4.32%
22,463
05/01/2026
1.76
1.87
1.72
1.85
+8.82%
66,626
04/30/2026
1.67
1.73
1.67
1.70
+1.80%
20,322
04/29/2026
1.73
1.73
1.67
1.67
-4.02%
45,666
04/28/2026
1.75
1.77
1.74
1.74
-1.14%
12,735
04/27/2026
1.76
1.80
1.74
1.76
+0.57%
45,650
04/24/2026
1.74
1.80
1.74
1.75
0.00%
21,612
04/23/2026
1.74
1.77
1.69
1.75
+1.74%
75,785
04/22/2026
1.72
1.78
1.70
1.72
+1.78%
48,644
04/21/2026
1.74
1.77
1.69
1.69
-5.06%
29,719
04/20/2026
1.75
1.82
1.65
1.78
+1.71%
69,617
04/17/2026
1.82
1.82
1.75
1.75
-1.13%
17,587
04/16/2026
1.79
1.81
1.75
1.77
-2.75%
20,179
04/15/2026
1.75
1.83
1.74
1.82
+4.60%
10,698
04/14/2026
1.70
1.76
1.70
1.74
+3.57%
23,696
04/13/2026
1.71
1.72
1.66
1.68
-1.75%
39,105
04/10/2026
1.79
1.79
1.69
1.71
0.00%
62,553
04/09/2026
1.85
1.87
1.70
1.71
-6.56%
17,459
04/08/2026
1.95
2.03
1.83
1.83
-4.69%
18,836
04/07/2026
1.71
1.98
1.71
1.92
+10.98%
66,377
04/06/2026
1.77
1.78
1.69
1.73
-2.81%
105,429
04/02/2026
1.76
1.78
1.72
1.78
+5.33%
5,280
04/01/2026
1.75
1.78
1.69
1.69
-5.06%
16,157
03/31/2026
1.78
1.80
1.71
1.78
0.00%
40,299
03/30/2026
1.75
1.84
1.75
1.78
+1.71%
24,253
03/27/2026
1.77
1.80
1.66
1.75
-2.23%
249,845
03/26/2026
1.90
1.90
1.77
1.79
-2.19%
68,504
03/25/2026
1.78
1.87
1.75
1.83
+2.81%
11,268
03/24/2026
1.86
1.86
1.77
1.78
-4.30%
23,295
03/23/2026
1.97
1.97
1.83
1.86
-2.62%
26,869
03/20/2026
1.90
1.91
1.73
1.91
+4.37%
122,640
03/19/2026
1.73
1.83
1.66
1.83
+3.98%
64,155
03/18/2026
1.74
1.77
1.70
1.76
+1.15%
33,123
03/17/2026
1.85
1.85
1.72
1.74
-6.95%
25,125
03/16/2026
1.80
1.91
1.75
1.87
+8.72%
12,522
03/13/2026
1.85
1.87
1.72
1.72
-3.91%
200,099
03/13/2026
-$0.26 Earnings
03/12/2026
1.86
1.98
1.75
1.79
-6.77%
75,619