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)

1.780 +0.090 (+5.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	1.760	1.780	1.720	1.780	5,280	+0.09(+5.33%)
Apr 01, 2026	1.750	1.775	1.690	1.690	16,156	-0.09(-5.06%)
Mar 31, 2026	1.780	1.800	1.705	1.780	40,299	+0.00(+0.00%)
Mar 30, 2026	1.750	1.840	1.750	1.780	24,254	+0.03(+1.71%)
Mar 27, 2026	1.770	1.800	1.660	1.750	249,846	-0.04(-2.23%)
Mar 26, 2026	1.900	1.900	1.770	1.790	68,504	-0.04(-2.19%)
Mar 25, 2026	1.770	1.870	1.750	1.830	11,268	+0.05(+2.81%)
Mar 24, 2026	1.860	1.860	1.770	1.780	23,295	-0.08(-4.30%)
Mar 23, 2026	1.970	1.970	1.830	1.860	26,859	-0.05(-2.62%)
Mar 20, 2026	1.900	1.910	1.730	1.910	122,640	+0.08(+4.37%)
Mar 19, 2026	1.730	1.830	1.660	1.830	64,156	+0.07(+3.98%)
Mar 18, 2026	1.740	1.767	1.700	1.760	33,123	+0.02(+1.15%)
Mar 17, 2026	1.850	1.850	1.720	1.740	25,127	-0.13(-6.95%)
Mar 16, 2026	1.800	1.910	1.750	1.870	12,523	+0.15(+8.72%)
Mar 13, 2026	1.850	1.870	1.715	1.720	200,100	-0.07(-3.91%)
Mar 12, 2026	1.860	1.980	1.750	1.790	75,619	-0.13(-6.77%)
Mar 11, 2026	1.960	1.995	1.820	1.920	45,020	-0.01(-0.52%)
Mar 10, 2026	2.080	2.080	1.900	1.930	17,674	-0.04(-2.03%)
Mar 09, 2026	1.950	2.000	1.900	1.970	42,342	-0.02(-1.01%)
Mar 06, 2026	1.960	2.050	1.950	1.990	11,856	+0.03(+1.53%)
Mar 05, 2026	1.970	1.975	1.930	1.960	6,765	-0.04(-2.00%)
Mar 04, 2026	1.940	2.010	1.930	2.000	5,762	+0.08(+4.17%)
Mar 03, 2026	1.955	1.978	1.900	1.920	34,208	-0.08(-4.00%)
Mar 02, 2026	2.105	2.105	1.924	2.000	25,671	-0.02(-0.99%)
Feb 27, 2026	2.090	2.180	2.010	2.020	17,093	-0.09(-4.27%)
Feb 26, 2026	2.110	2.290	2.100	2.110	61,457	+0.06(+2.93%)
Feb 25, 2026	2.130	2.185	2.050	2.050	5,513	+0.03(+1.49%)
Feb 24, 2026	1.990	2.105	1.990	2.020	6,424	+0.06(+3.06%)
Feb 23, 2026	2.160	2.160	1.950	1.960	12,848	-0.28(-12.50%)
Feb 20, 2026	2.125	2.290	2.125	2.240	11,300	+0.07(+3.23%)
Feb 19, 2026	2.210	2.210	2.080	2.170	12,747	-0.02(-0.91%)
Feb 18, 2026	2.180	2.280	2.180	2.190	13,936	-0.01(-0.45%)
Feb 17, 2026	2.220	2.250	2.110	2.200	11,903	-0.03(-1.35%)
Feb 13, 2026	2.080	2.250	1.907	2.230	19,094	+0.15(+7.21%)
Feb 12, 2026	2.080	2.120	2.000	2.080	7,880	+0.02(+0.97%)
Feb 11, 2026	2.170	2.170	2.030	2.060	29,107	-0.08(-3.74%)
Feb 10, 2026	2.050	2.250	2.010	2.140	18,383	+0.09(+4.39%)
Feb 09, 2026	2.040	2.100	2.030	2.050	5,774	+0.01(+0.49%)
Feb 06, 2026	2.040	2.200	1.990	2.040	16,424	+0.02(+0.99%)
Feb 05, 2026	1.990	2.100	1.990	2.020	13,071	+0.06(+3.06%)
Feb 04, 2026	1.980	2.030	1.880	1.960	21,435	-0.01(-0.51%)
Feb 03, 2026	2.110	2.110	1.970	1.970	15,856	-0.14(-6.64%)

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