STKS: The ONE Group Hospitality Inc.

As of Friday, May 17th, 2024

$ 5.52

-0.23 -4.00%

Open: 5.74
High: 5.80
Low: 5.49
Volume: 83,139
Previous Close on Thursday, May 16th, 2024

$ 5.75

+0.06 +1.05%

Open: 5.63
High: 5.76
Low: 5.59
Volume: 95,736

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 5.74 5.80 5.49 5.52 83,139 -0.23 -4.00
2024-05-16 5.63 5.76 5.59 5.75 95,736 +0.06 +1.05
2024-05-15 5.99 5.99 5.58 5.69 144,150 -0.21 -3.56
2024-05-14 5.70 6.10 5.70 5.90 211,747 +0.17 +2.97
2024-05-13 5.41 5.87 5.41 5.73 154,429 +0.41 +7.71
2024-05-10 5.54 5.73 5.28 5.32 161,526 -0.18 -3.27
2024-05-09 4.67 5.85 4.62 5.50 511,860 +0.87 +18.79
2024-05-08 4.65 4.80 4.36 4.63 282,857 -0.17 -3.54
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 6.10
On 2024-05-14		 5.41
On 2024-05-13		 0.20 3.76 6.10
On 2024-05-14		 5.49
On 2024-05-17		 -10.00 5.72
10D 6.10
On 2024-05-14		 4.36
On 2024-05-08		 0.41 8.02 5.22
On 2024-05-06		 4.36
On 2024-05-08		 -16.48 5.37
20D 6.10
On 2024-05-14		 4.36
On 2024-05-08		 0.33 6.36 5.66
On 2024-04-23		 4.36
On 2024-05-08		 -22.97 5.32
WTD 6.10
On 2024-05-14		 5.41
On 2024-05-13		 0.20 3.76 6.10
On 2024-05-14		 5.49
On 2024-05-17		 -10.00 5.72
MTD 6.10
On 2024-05-14		 4.36
On 2024-05-08		 0.16 2.99 5.37
On 2024-05-03		 4.36
On 2024-05-08		 -18.81 5.31
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
VIRT

Virtu Financial Inc.

23.46 -0.03 -0.13 1,497,439
WRB

W. R. Berkley Corporation

79.31 +0.72 +0.92 795,632
PRF

Invesco FTSE RAFI US 1000 ETF

38.58 +0.11 +0.29 293,490
BAC

Bank of America Corp.

39.29 +0.07 +0.18 25,524,696
STKS

The ONE Group Hospitality Inc.

5.52 -0.23 -4.00 83,139