STKS: The ONE Group Hospitality Inc.

As of Tuesday, April 29th, 2025

$ 3.00

-0.03 -0.99%

Open: 3.02
High: 3.05
Low: 2.95
Volume: 42,253
Previous Close on Monday, April 28th, 2025

$ 3.03

+0.11 +3.77%

Open: 2.93
High: 3.03
Low: 2.88
Volume: 73,405

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 3.02 3.05 2.95 3.00 42,253 -0.03 -0.99
2025-04-28 2.93 3.03 2.88 3.03 73,405 +0.11 +3.77
2025-04-25 2.85 2.93 2.81 2.92 63,678 +0.04 +1.39
2025-04-24 2.96 3.01 2.86 2.88 51,623 -0.08 -2.70
2025-04-23 3.00 3.00 2.86 2.96 55,716 +0.09 +3.14
2025-04-22 2.73 2.88 2.73 2.87 35,603 +0.08 +2.87
2025-04-21 2.70 2.81 2.69 2.79 52,523 +0.01 +0.36
2025-04-17 2.70 2.79 2.62 2.78 69,134 +0.08 +2.96
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 3.05
On 2025-04-29		 2.81
On 2025-04-25		 0.13 4.53 3.01
On 2025-04-24		 2.81
On 2025-04-25		 -6.64 2.96
10D 3.05
On 2025-04-29		 2.62
On 2025-04-16		 0.33 12.36 2.83
On 2025-04-16		 2.62
On 2025-04-17		 -7.39 2.87
20D 3.22
On 2025-04-02		 2.57
On 2025-04-14		 0.01 0.33 3.22
On 2025-04-02		 2.57
On 2025-04-14		 -20.19 2.88
WTD 3.05
On 2025-04-29		 2.88
On 2025-04-28		 0.08 2.74 3.03
On 2025-04-28		 3.03
On 2025-04-28		 0.00 3.02
MTD 3.22
On 2025-04-02		 2.57
On 2025-04-14		 0.01 0.33 3.22
On 2025-04-02		 2.57
On 2025-04-14		 -20.19 2.88
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
STKS

The ONE Group Hospitality Inc.

3.00 -0.03 -0.99 42,253