stockNASDAQ: STKS • 28 Days Updates
The ONE Group Hospitality Inc. (STKS)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:ir.togrp.com
Price & Performance Trajectory
The ONE Group Hospitality Inc.NASDAQ: STKS
Latest Close
$1.50
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSTKS session performance
✓ Latest Close USD
$1.50
Latest session close
$-0.09vs period start
Period Return % % GAIN
-5.66%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$1.71 / $1.5
Period range envelope
$0.21channel spread
Total Volume SHARES
312.4K
Period turnover
Avg: 19.5K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(16 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $1.50 | -1.32% | $1.50 | $1.50 | 2.4K |
| Oct 08, 2026 | $1.52 | +1.33% | $1.52 | $1.50 | 34.1K |
| Oct 07, 2026 | $1.50 | -3.23% | $1.60 | $1.50 | 18.0K |
| Oct 06, 2026 | $1.55 | +0.65% | $1.61 | $1.54 | 47.6K |
| Oct 05, 2026 | $1.54 | -1.28% | $1.65 | $1.54 | 21.6K |
| Oct 02, 2026 | $1.56 | +1.30% | $1.65 | $1.56 | 9.7K |
| Sep 30, 2026 | $1.60 | -4.19% | $1.66 | $1.60 | 7.3K |
| Sep 24, 2026 | $1.64 | +0.00% | $1.64 | $1.64 | 1.2K |
| Sep 23, 2026 | $1.64 | -1.80% | $1.64 | $1.62 | 3.0K |
| Sep 21, 2026 | $1.67 | +1.21% | $1.69 | $1.60 | 19.3K |
| Sep 18, 2026 | $1.65 | +1.85% | $1.71 | $1.59 | 46.0K |
| Sep 17, 2026 | $1.62 | +5.88% | $1.68 | $1.55 | 26.7K |
| Sep 16, 2026 | $1.53 | -3.77% | $1.59 | $1.50 | 18.0K |
| Sep 15, 2026 | $1.59 | +0.63% | $1.59 | $1.57 | 13.3K |
| Sep 14, 2026 | $1.58 | +0.00% | $1.62 | $1.57 | 6.8K |
Page 1 of 2