STKS
ONE Group Hospit (STKS)
NASDAQ
$1.15+$0.09 (+8.49%)
Price as of Nov 13, 2026 12:25 PM EST
  • $33.9M
    Market Cap
  • -42.39%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    -31.17%
    Low Price$0.98
    High Price$1.41
  • 3 Months
    -40.78%
    Low Price$0.98
    High Price$1.77
  • 1 Year
    -42.39%
    Low Price$0.98
    High Price$2.56
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
1.00
1.37
0.99
1.06
+3.92%
153,010
11/11/2026
0.97
1.12
0.97
1.02
+4.08%
16,539
11/10/2026
1.00
1.10
0.98
0.98
-2.97%
122,156
11/09/2026
1.19
1.19
1.00
1.01
-14.41%
131,036
11/06/2026
1.11
1.20
1.10
1.18
+4.42%
26,964
11/05/2026
1.14
1.25
1.09
1.13
-3.83%
38,730
11/04/2026
1.22
1.23
1.13
1.18
-0.42%
56,424
11/04/2026
-$0.79 Earnings
11/03/2026
1.17
1.33
1.17
1.18
+0.85%
19,389
11/02/2026
1.11
1.24
1.11
1.17
+6.36%
8,826
10/30/2026
1.19
1.19
1.10
1.10
0.00%
8,352
10/29/2026
1.13
1.14
1.09
1.10
-3.93%
16,463
10/28/2026
1.10
1.15
1.10
1.15
+2.23%
4,170
10/27/2026
1.17
1.17
1.10
1.12
-3.45%
8,428
10/26/2026
1.18
1.20
1.13
1.16
+3.57%
26,574
10/23/2026
1.11
1.23
1.10
1.12
0.00%
5,215
10/22/2026
1.09
1.17
1.09
1.12
0.00%
16,675
10/21/2026
1.08
1.28
1.07
1.12
+1.82%
17,651
10/20/2026
1.12
1.21
1.09
1.10
-0.90%
83,213
10/19/2026
1.18
1.19
1.11
1.11
-8.26%
55,187
10/16/2026
1.39
1.39
1.19
1.21
-14.18%
38,782
10/15/2026
1.50
1.50
1.37
1.41
0.00%
37,178
10/14/2026
1.49
1.58
1.40
1.41
-6.00%
39,587
10/13/2026
1.55
1.55
1.46
1.50
-2.60%
24,299
10/12/2026
1.54
1.58
1.51
1.54
+2.67%
5,923
10/09/2026
1.50
1.52
1.50
1.50
-1.32%
2,347
10/08/2026
1.50
1.54
1.50
1.52
+1.33%
34,116
10/07/2026
1.52
1.60
1.50
1.50
-3.23%
18,034
10/06/2026
1.54
1.61
1.54
1.55
+0.65%
47,778
10/05/2026
1.55
1.66
1.54
1.54
-1.28%
21,587
10/02/2026
1.65
1.65
1.56
1.56
+1.30%
9,680
10/01/2026
1.55
1.60
1.54
1.54
-3.75%
32,288
09/30/2026
1.66
1.66
1.60
1.60
-4.19%
7,286
09/29/2026
1.67
1.71
1.59
1.67
0.00%
15,692
09/28/2026
1.64
1.69
1.59
1.67
+1.83%
17,804
09/25/2026
1.66
1.68
1.57
1.64
+0.61%
14,784
09/24/2026
1.64
1.64
1.61
1.63
-0.61%
5,907
09/23/2026
1.62
1.64
1.62
1.64
0.00%
3,010
09/22/2026
1.66
1.67
1.62
1.64
-1.80%
14,693
09/21/2026
1.69
1.69
1.60
1.67
+1.21%
19,294
09/18/2026
1.62
1.71
1.59
1.65
+1.85%
45,970
09/17/2026
1.55
1.68
1.55
1.62
+5.88%
26,743
09/16/2026
1.59
1.59
1.50
1.53
-3.77%
17,995
09/15/2026
1.59
1.59
1.57
1.59
+0.63%
13,293
09/14/2026
1.57
1.62
1.57
1.58
-0.63%
6,850
09/11/2026
1.57
1.60
1.50
1.59
+1.92%
37,350
09/10/2026
1.62
1.63
1.55
1.56
-3.70%
103,823
09/09/2026
1.64
1.65
1.62
1.62
0.00%
15,350
09/08/2026
1.65
1.66
1.62
1.62
-0.61%
27,259
09/04/2026
1.64
1.65
1.62
1.63
-0.61%
3,886
09/03/2026
1.66
1.66
1.62
1.64
-0.61%
30,784
09/02/2026
1.66
1.68
1.65
1.65
0.00%
21,015
09/01/2026
1.67
1.68
1.65
1.65
-1.79%
9,403
08/31/2026
1.67
1.70
1.66
1.68
+0.60%
23,447
08/28/2026
1.66
1.72
1.66
1.67
+0.60%
8,071
08/27/2026
1.68
1.73
1.66
1.66
+0.61%
10,873
08/26/2026
1.65
1.70
1.65
1.65
-0.60%
11,233
08/25/2026
1.65
1.69
1.65
1.66
+0.61%
9,674
08/24/2026
1.66
1.69
1.64
1.65
-1.20%
10,791
08/21/2026
1.65
1.69
1.63
1.67
+1.83%
10,525
08/20/2026
1.75
1.80
1.63
1.64
-1.80%
51,394
08/19/2026
1.69
1.71
1.67
1.67
-1.18%
26,911
08/18/2026
1.75
1.80
1.69
1.69
-4.52%
28,160
08/17/2026
1.79
1.82
1.77
1.77
-3.28%
41,694
08/14/2026
1.80
1.85
1.80
1.83
+1.67%
3,721
08/13/2026
1.76
1.80
1.76
1.80
+0.56%
30,614
08/12/2026
1.77
1.85
1.77
1.79
0.00%
10,465
08/11/2026
1.77
1.85
1.77
1.79
0.00%
15,991
08/10/2026
1.73
1.80
1.73
1.79
+6.55%
20,441
08/07/2026
1.72
1.83
1.67
1.68
-2.33%
30,796
08/06/2026
1.70
1.80
1.68
1.72
-3.37%
39,658
08/05/2026
1.84
1.84
1.74
1.78
+1.71%
31,164
08/05/2026
-$0.38 Earnings
08/04/2026
1.73
1.89
1.73
1.75
+1.16%
35,951
08/03/2026
1.78
1.83
1.73
1.73
-2.81%
33,489
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