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

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

3.730 -0.570 (-13.26%)

Streaming Delayed Price Updated: 12:04 PM EDT, May 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 19, 2025	4.190	4.310	4.150	4.300	40,402	+0.04(+0.94%)
May 16, 2025	4.410	4.490	4.195	4.260	72,058	-0.15(-3.40%)
May 15, 2025	4.180	4.445	4.115	4.410	38,076	+0.20(+4.75%)
May 14, 2025	4.540	4.643	4.160	4.210	63,115	-0.32(-7.06%)
May 13, 2025	4.430	4.600	4.309	4.530	96,934	+0.15(+3.42%)
May 12, 2025	4.040	4.400	3.980	4.380	109,119	+0.51(+13.18%)
May 09, 2025	3.550	4.110	3.550	3.870	168,745	+0.35(+9.94%)
May 08, 2025	3.270	3.560	3.055	3.520	73,700	+0.40(+12.82%)
May 07, 2025	3.080	3.150	2.980	3.120	35,710	+0.06(+1.96%)
May 06, 2025	2.950	3.080	2.945	3.060	41,998	+0.05(+1.66%)
May 05, 2025	3.090	3.100	3.000	3.010	24,442	-0.09(-2.90%)
May 02, 2025	3.080	3.140	2.994	3.100	48,016	+0.04(+1.31%)
May 01, 2025	3.020	3.080	2.970	3.060	62,286	+0.05(+1.66%)
Apr 30, 2025	2.910	3.070	2.870	3.010	66,428	+0.01(+0.33%)
Apr 29, 2025	3.020	3.050	2.945	3.000	42,253	-0.03(-0.99%)
Apr 28, 2025	2.930	3.030	2.880	3.030	73,406	+0.11(+3.77%)
Apr 25, 2025	2.850	2.930	2.810	2.920	63,678	+0.04(+1.39%)
Apr 24, 2025	2.960	3.010	2.860	2.880	51,623	-0.08(-2.70%)
Apr 23, 2025	3.000	3.000	2.855	2.960	55,716	+0.09(+3.14%)
Apr 22, 2025	2.730	2.880	2.730	2.870	35,603	+0.08(+2.87%)
Apr 21, 2025	2.700	2.810	2.690	2.790	52,523	+0.01(+0.36%)
Apr 17, 2025	2.700	2.790	2.621	2.780	69,134	+0.08(+2.96%)
Apr 16, 2025	2.760	2.830	2.620	2.700	112,355	-0.06(-2.35%)
Apr 15, 2025	2.650	2.812	2.650	2.765	31,937	+0.10(+3.56%)
Apr 14, 2025	2.990	2.990	2.570	2.670	307,028	-0.29(-9.80%)
Apr 11, 2025	2.910	2.970	2.720	2.960	62,780	+0.11(+3.86%)
Apr 10, 2025	2.890	2.900	2.710	2.850	53,958	-0.18(-5.94%)
Apr 09, 2025	2.700	3.130	2.630	3.030	93,771	+0.32(+11.81%)
Apr 08, 2025	2.920	2.930	2.660	2.710	103,802	-0.06(-2.17%)
Apr 07, 2025	2.720	2.875	2.600	2.770	97,636	-0.01(-0.36%)
Apr 04, 2025	2.720	2.790	2.720	2.780	57,531	-0.05(-1.77%)
Apr 03, 2025	3.000	3.000	2.750	2.830	72,895	-0.37(-11.56%)
Apr 02, 2025	2.990	3.220	2.930	3.200	72,556	+0.17(+5.61%)
Apr 01, 2025	2.960	3.040	2.930	3.030	28,495	+0.04(+1.34%)
Mar 31, 2025	2.910	3.110	2.851	2.990	95,191	+0.00(+0.00%)
Mar 28, 2025	2.950	3.020	2.880	2.990	59,918	-0.03(-0.99%)
Mar 27, 2025	2.920	3.028	2.900	3.020	32,919	+0.12(+4.14%)
Mar 26, 2025	2.900	3.030	2.830	2.900	50,038	-0.05(-1.69%)
Mar 25, 2025	2.900	3.040	2.900	2.950	96,867	+0.06(+2.08%)
Mar 24, 2025	2.910	2.970	2.830	2.890	52,987	+0.09(+3.21%)
Mar 21, 2025	2.630	2.825	2.630	2.800	114,991	+0.11(+4.09%)
Mar 20, 2025	2.640	2.780	2.640	2.690	37,456	-0.05(-1.82%)
Mar 19, 2025	2.590	2.760	2.590	2.740	30,281	+0.14(+5.38%)
Mar 18, 2025	2.580	2.710	2.500	2.600	77,801	+0.02(+0.78%)
Mar 17, 2025	2.640	2.747	2.570	2.580	36,163	-0.09(-3.37%)
Mar 14, 2025	2.620	2.680	2.490	2.670	59,718	+0.22(+8.98%)
Mar 13, 2025	2.560	2.560	2.370	2.450	119,981	-0.08(-3.16%)
Mar 12, 2025	2.560	2.600	2.480	2.530	78,158	-0.01(-0.20%)
Mar 11, 2025	2.930	2.930	2.520	2.535	107,290	-0.33(-11.67%)
Mar 10, 2025	2.970	3.020	2.820	2.870	125,055	-0.11(-3.69%)
Mar 07, 2025	2.960	3.060	2.910	2.980	71,910	-0.02(-0.67%)
Mar 06, 2025	3.050	3.132	2.960	3.000	70,837	-0.10(-3.23%)
Mar 05, 2025	2.990	3.120	2.990	3.100	50,918	+0.12(+4.03%)
Mar 04, 2025	3.120	3.200	2.950	2.980	128,737	-0.21(-6.58%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices