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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.960 -0.140 (-6.67%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2025	2.110	2.145	1.860	1.960	139,423	-0.14(-6.67%)
Nov 05, 2025	2.120	2.190	2.100	2.100	93,854	-0.02(-0.71%)
Nov 04, 2025	2.150	2.200	2.100	2.115	49,739	-0.08(-3.86%)
Nov 03, 2025	2.290	2.438	2.170	2.200	79,275	-0.07(-3.08%)
Oct 31, 2025	2.380	2.403	2.250	2.270	78,067	-0.15(-6.20%)
Oct 30, 2025	2.470	2.470	2.380	2.420	82,871	-0.06(-2.42%)
Oct 29, 2025	2.510	2.573	2.460	2.480	78,840	-0.04(-1.59%)
Oct 28, 2025	2.510	2.640	2.510	2.520	74,532	+0.01(+0.40%)
Oct 27, 2025	2.600	2.628	2.510	2.510	25,372	-0.03(-1.18%)
Oct 24, 2025	2.590	2.640	2.510	2.540	93,648	-0.03(-1.17%)
Oct 23, 2025	2.500	2.630	2.490	2.570	46,361	+0.07(+2.80%)
Oct 22, 2025	2.520	2.600	2.490	2.500	22,475	-0.01(-0.40%)
Oct 21, 2025	2.560	2.566	2.490	2.510	32,365	-0.05(-1.95%)
Oct 20, 2025	2.620	2.690	2.531	2.560	43,164	-0.03(-1.16%)
Oct 17, 2025	2.520	2.670	2.520	2.590	89,263	+0.02(+0.78%)
Oct 16, 2025	2.790	2.790	2.530	2.570	35,156	-0.18(-6.55%)
Oct 15, 2025	2.850	2.900	2.740	2.750	43,941	-0.06(-2.14%)
Oct 14, 2025	2.530	2.910	2.506	2.810	140,138	+0.25(+9.77%)
Oct 13, 2025	2.540	2.580	2.500	2.560	50,232	+0.08(+3.23%)
Oct 10, 2025	2.450	2.510	2.400	2.480	77,566	+0.02(+0.81%)
Oct 09, 2025	2.590	2.630	2.360	2.460	110,607	-0.09(-3.53%)
Oct 08, 2025	2.560	2.650	2.530	2.550	38,472	-0.01(-0.39%)
Oct 07, 2025	2.550	2.570	2.414	2.560	88,060	+0.04(+1.59%)
Oct 06, 2025	2.500	2.558	2.400	2.520	67,264	+0.07(+2.86%)
Oct 03, 2025	2.600	2.680	2.340	2.450	210,088	-0.15(-5.77%)
Oct 02, 2025	2.610	2.770	2.560	2.600	301,585	+0.07(+2.77%)
Oct 01, 2025	2.890	2.930	2.510	2.530	287,945	-0.43(-14.53%)
Sep 30, 2025	3.250	3.380	2.800	2.960	464,827	-0.16(-5.13%)
Sep 29, 2025	2.490	3.180	2.490	3.120	603,716	+0.66(+26.83%)
Sep 26, 2025	2.370	2.470	2.370	2.460	118,170	+0.10(+4.24%)
Sep 25, 2025	2.420	2.510	2.360	2.360	55,957	-0.05(-2.07%)
Sep 24, 2025	2.400	2.608	2.400	2.410	28,571	+0.03(+1.26%)
Sep 23, 2025	2.530	2.610	2.310	2.380	151,739	-0.13(-5.18%)
Sep 22, 2025	2.500	2.573	2.490	2.510	52,734	+0.04(+1.62%)
Sep 19, 2025	2.600	2.660	2.470	2.470	161,833	-0.14(-5.36%)
Sep 18, 2025	2.490	2.630	2.470	2.610	59,985	+0.14(+5.67%)
Sep 17, 2025	2.590	2.640	2.440	2.470	127,117	-0.11(-4.26%)
Sep 16, 2025	2.640	2.709	2.550	2.580	46,059	-0.06(-2.27%)
Sep 15, 2025	2.620	2.680	2.560	2.640	58,761	+0.02(+0.76%)
Sep 12, 2025	2.690	2.690	2.430	2.620	126,530	-0.05(-1.87%)
Sep 11, 2025	2.640	2.730	2.640	2.670	49,340	+0.01(+0.38%)
Sep 10, 2025	2.710	2.744	2.650	2.660	55,243	-0.05(-1.85%)
Sep 09, 2025	2.740	2.750	2.660	2.710	176,299	-0.01(-0.37%)
Sep 08, 2025	2.750	2.766	2.647	2.720	24,173	-0.03(-1.09%)
Sep 05, 2025	2.750	2.800	2.691	2.750	29,911	+0.03(+1.10%)
Sep 04, 2025	2.690	2.750	2.640	2.720	20,120	+0.03(+1.12%)
Sep 03, 2025	2.660	2.750	2.660	2.690	58,779	+0.03(+1.13%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices