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)

1.900 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	1.880	1.900	1.790	1.900	78,869	+0.03(+1.60%)
Dec 17, 2025	1.880	1.900	1.840	1.870	13,918	-0.01(-0.53%)
Dec 16, 2025	1.910	1.920	1.840	1.880	34,329	-0.02(-1.05%)
Dec 15, 2025	1.850	1.900	1.815	1.900	55,302	+0.04(+2.15%)
Dec 12, 2025	1.885	1.887	1.845	1.860	25,672	-0.04(-2.11%)
Dec 11, 2025	1.920	1.920	1.860	1.900	17,335	+0.05(+2.70%)
Dec 10, 2025	1.850	1.915	1.840	1.850	42,344	+0.00(+0.00%)
Dec 09, 2025	1.830	1.900	1.830	1.850	18,511	+0.01(+0.54%)
Dec 08, 2025	1.960	2.020	1.823	1.840	29,936	-0.11(-5.64%)
Dec 05, 2025	1.980	1.995	1.890	1.950	27,211	-0.01(-0.51%)
Dec 04, 2025	1.930	2.000	1.903	1.960	11,393	+0.01(+0.51%)
Dec 03, 2025	1.900	2.020	1.900	1.950	24,347	+0.05(+2.63%)
Dec 02, 2025	2.000	2.010	1.870	1.900	78,979	-0.11(-5.47%)
Dec 01, 2025	2.020	2.050	1.980	2.010	14,803	+0.00(+0.00%)
Nov 28, 2025	2.030	2.049	2.010	2.010	16,213	+0.00(+0.00%)
Nov 26, 2025	1.970	2.050	1.970	2.010	39,205	+0.02(+1.01%)
Nov 25, 2025	1.850	2.020	1.820	1.990	24,686	+0.11(+5.85%)
Nov 24, 2025	1.841	1.880	1.841	1.880	12,463	+0.04(+2.17%)
Nov 21, 2025	1.850	1.867	1.750	1.840	14,508	+0.02(+1.10%)
Nov 20, 2025	1.860	1.930	1.780	1.820	26,519	-0.03(-1.62%)
Nov 19, 2025	1.850	1.950	1.828	1.850	33,603	-0.01(-0.54%)
Nov 18, 2025	1.750	1.910	1.750	1.860	102,018	+0.09(+5.08%)
Nov 17, 2025	1.810	1.840	1.770	1.770	89,844	-0.06(-3.28%)
Nov 14, 2025	1.810	1.860	1.805	1.830	12,427	-0.01(-0.54%)
Nov 13, 2025	1.790	1.880	1.770	1.840	88,198	+0.04(+2.22%)
Nov 12, 2025	1.830	1.855	1.800	1.800	76,387	-0.03(-1.64%)
Nov 11, 2025	1.850	1.855	1.770	1.830	60,996	-0.02(-1.08%)
Nov 10, 2025	1.940	1.940	1.830	1.850	30,952	-0.03(-1.60%)
Nov 07, 2025	1.960	2.065	1.850	1.880	203,325	-0.08(-4.08%)
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%)

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