Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

The ONE Group Hospitality, Inc. - Common Stock (NQ:STKS)

2.895 +0.055 (+1.94%)
Streaming Delayed Price Updated: 10:55 AM EDT, Aug 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 25, 2025 2.870 2.960 2.810 2.840 86,939 +0.00(+0.00%)
Aug 22, 2025 2.750 2.960 2.740 2.840 122,118 +0.10(+3.65%)
Aug 21, 2025 2.700 2.755 2.660 2.740 45,720 +0.05(+1.86%)
Aug 20, 2025 2.700 2.715 2.630 2.690 51,170 +0.00(+0.00%)
Aug 19, 2025 2.790 2.850 2.690 2.690 58,154 -0.06(-2.18%)
Aug 18, 2025 2.700 2.811 2.700 2.750 34,989 +0.07(+2.61%)
Aug 15, 2025 2.720 2.740 2.600 2.680 78,147 -0.04(-1.47%)
Aug 14, 2025 2.690 2.750 2.660 2.720 63,717 -0.03(-1.09%)
Aug 13, 2025 2.740 2.800 2.710 2.750 64,425 +0.02(+0.73%)
Aug 12, 2025 2.730 2.900 2.715 2.730 56,814 +0.01(+0.37%)
Aug 11, 2025 2.800 2.920 2.650 2.720 140,225 -0.06(-2.16%)
Aug 08, 2025 2.710 2.931 2.700 2.780 124,501 +0.11(+4.12%)
Aug 07, 2025 2.870 2.950 2.665 2.670 101,384 -0.20(-6.97%)
Aug 06, 2025 2.890 2.998 2.660 2.870 299,537 -0.18(-5.90%)
Aug 05, 2025 3.060 3.188 2.975 3.050 127,090 +0.02(+0.66%)
Aug 04, 2025 2.960 3.055 2.930 3.030 96,410 +0.07(+2.36%)
Aug 01, 2025 2.960 3.030 2.910 2.960 70,298 -0.03(-1.00%)
Jul 31, 2025 3.010 3.047 2.980 2.990 35,224 -0.01(-0.33%)
Jul 30, 2025 3.150 3.160 2.980 3.000 77,136 -0.16(-5.06%)
Jul 29, 2025 3.300 3.400 3.140 3.160 67,098 -0.14(-4.24%)
Jul 28, 2025 3.320 3.380 3.264 3.300 67,097 -0.03(-0.90%)
Jul 25, 2025 3.300 3.350 3.230 3.330 69,656 +0.04(+1.22%)
Jul 24, 2025 3.480 3.520 3.263 3.290 97,714 -0.26(-7.32%)
Jul 23, 2025 3.580 3.580 3.500 3.550 39,212 -0.02(-0.56%)
Jul 22, 2025 3.390 3.610 3.310 3.570 147,012 +0.18(+5.31%)
Jul 21, 2025 3.710 3.710 3.353 3.390 178,107 -0.32(-8.63%)
Jul 18, 2025 3.820 3.910 3.630 3.710 144,309 -0.09(-2.37%)
Jul 17, 2025 4.000 4.120 3.790 3.800 76,758 -0.22(-5.47%)
Jul 16, 2025 3.950 4.095 3.930 4.020 85,957 +0.05(+1.26%)
Jul 15, 2025 4.120 4.320 3.710 3.970 451,694 -0.10(-2.46%)
Jul 14, 2025 4.610 4.670 3.800 4.070 339,287 -0.60(-12.85%)
Jul 11, 2025 4.700 4.710 4.500 4.670 160,637 -0.05(-1.06%)
Jul 10, 2025 4.660 4.730 4.400 4.720 195,936 +0.02(+0.43%)
Jul 09, 2025 4.690 4.830 4.467 4.700 400,324 +0.05(+1.08%)
Jul 08, 2025 4.700 4.870 4.610 4.650 390,465 -0.07(-1.48%)
Jul 07, 2025 5.120 5.260 4.520 4.720 383,792 -0.41(-7.99%)
Jul 03, 2025 4.810 5.190 4.810 5.130 159,981 +0.38(+8.00%)
Jul 02, 2025 4.390 4.860 4.390 4.750 168,642 +0.34(+7.71%)
Jul 01, 2025 4.090 4.620 4.021 4.410 265,937 +0.36(+8.89%)
Jun 30, 2025 4.310 4.350 3.600 4.050 337,889 -0.09(-2.17%)
Jun 27, 2025 4.500 4.970 3.960 4.140 2,735,409 -0.31(-6.97%)
Jun 26, 2025 4.290 4.610 4.140 4.450 211,938 +0.19(+4.46%)
Jun 25, 2025 4.300 4.338 4.010 4.260 104,129 +0.05(+1.19%)
Jun 24, 2025 4.150 4.290 4.090 4.210 159,120 +0.20(+4.99%)
Jun 23, 2025 3.460 4.065 3.460 4.010 142,200 +0.58(+16.91%)
Jun 20, 2025 3.370 3.465 3.150 3.430 118,599 +0.10(+3.00%)
Jun 18, 2025 3.650 3.675 3.250 3.330 188,586 -0.33(-9.02%)
Jun 17, 2025 3.680 3.800 3.410 3.660 34,091 -0.07(-1.88%)
Jun 16, 2025 3.530 3.760 3.480 3.730 49,137 +0.28(+8.12%)
Jun 13, 2025 3.630 3.630 3.350 3.450 53,636 -0.27(-7.26%)
Jun 12, 2025 3.670 3.735 3.600 3.720 46,894 -0.02(-0.53%)
Jun 11, 2025 3.790 3.790 3.650 3.740 65,145 -0.06(-1.58%)
Jun 10, 2025 3.740 3.960 3.690 3.800 73,146 +0.11(+2.98%)
Jun 09, 2025 3.590 3.945 3.520 3.690 68,582 +0.14(+3.94%)
Jun 06, 2025 3.560 3.679 3.440 3.550 31,084 +0.08(+2.31%)
Jun 05, 2025 3.740 3.745 3.403 3.470 37,555 -0.06(-1.70%)
Jun 04, 2025 3.650 3.784 3.500 3.530 35,247 -0.11(-3.02%)
Jun 03, 2025 3.370 3.700 3.370 3.640 53,763 +0.25(+7.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.