Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The One Group (NQ: STKS )

5.200 -0.050 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 7.290 7.450 7.090 7.370 184,593 +0.03(+0.41%)
Jun 29, 2022 7.790 7.800 7.310 7.340 104,567 -0.49(-6.26%)
Jun 28, 2022 8.150 8.310 7.810 7.830 45,301 -0.31(-3.81%)
Jun 27, 2022 8.100 8.470 8.000 8.140 60,337 +0.11(+1.37%)
Jun 24, 2022 7.920 8.200 7.880 8.030 197,241 +0.16(+2.03%)
Jun 23, 2022 8.070 8.125 7.820 7.870 71,752 -0.23(-2.84%)
Jun 22, 2022 8.070 8.233 7.980 8.100 81,412 -0.03(-0.37%)
Jun 21, 2022 8.130 8.350 8.000 8.130 96,240 +0.08(+0.99%)
Jun 17, 2022 8.000 8.405 7.861 8.050 165,881 +0.15(+1.90%)
Jun 16, 2022 8.240 8.300 7.890 7.900 120,328 -0.63(-7.39%)
Jun 15, 2022 8.660 8.930 8.430 8.530 111,059 -0.09(-1.04%)
Jun 14, 2022 8.610 9.040 8.020 8.620 69,274 -0.01(-0.12%)
Jun 13, 2022 8.750 8.920 8.328 8.630 116,817 -0.42(-4.64%)
Jun 10, 2022 9.200 9.330 8.820 9.050 88,630 -0.41(-4.33%)
Jun 09, 2022 9.530 9.940 9.360 9.460 95,185 -0.13(-1.36%)
Jun 08, 2022 9.120 9.720 9.120 9.590 124,028 +0.38(+4.13%)
Jun 07, 2022 9.150 9.330 9.080 9.210 55,438 -0.07(-0.75%)
Jun 06, 2022 9.180 9.315 9.100 9.280 62,043 +0.28(+3.11%)
Jun 03, 2022 9.200 9.200 8.892 9.000 72,433 -0.21(-2.28%)
Jun 02, 2022 8.920 9.380 8.870 9.210 92,677 +0.25(+2.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.