STKS: The ONE Group Hospitality Inc.

As of Wednesday, July 29th, 2026

$ 1.77

+0.01 +0.57%

Open: 1.75
High: 1.82
Low: 1.75
Volume: 14,028
Previous Close on Tuesday, July 28th, 2026

$ 1.76

-0.08 -4.35%

Open: 1.86
High: 1.89
Low: 1.75
Volume: 151

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 1.75 1.82 1.75 1.77 14,028 +0.01 +0.57
2026-07-28 1.86 1.89 1.75 1.76 151 -0.08 -4.35
2026-07-27 1.82 1.88 1.76 1.84 4,557 +0.03 +1.66
2026-07-24 1.75 1.88 1.75 1.81 957 +0.04 +2.26
2026-07-23 1.74 1.87 1.74 1.77 14,294 -0.02 -1.12
2026-07-22 1.80 1.81 1.75 1.79 22,113 -0.02 -1.10
2026-07-21 1.83 1.91 1.81 1.81 10,936 -0.03 -1.63
2026-07-20 1.84 1.97 1.84 1.84 10,315 -0.02 -0.81
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 1.89
On 2026-07-28		 1.74
On 2026-07-23		 -0.02 -1.12 1.89
On 2026-07-28		 1.75
On 2026-07-29		 -7.16 1.79
10D 2.00
On 2026-07-16		 1.74
On 2026-07-23		 -0.24 -11.94 2.00
On 2026-07-16		 1.74
On 2026-07-23		 -13.08 1.81
20D 2.15
On 2026-07-10		 1.74
On 2026-07-23		 -0.24 -11.94 2.15
On 2026-07-10		 1.74
On 2026-07-23		 -19.14 1.88
WTD 1.89
On 2026-07-28		 1.75
On 2026-07-28		 -0.04 -2.21 1.89
On 2026-07-28		 1.75
On 2026-07-29		 -7.16 1.79
MTD 2.15
On 2026-07-10		 1.74
On 2026-07-23		 -0.24 -11.94 2.15
On 2026-07-10		 1.74
On 2026-07-23		 -19.14 1.88
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
ZTS

Zoetis Inc.

77.93 +0.42 +0.54 5,308,318
MDU

MDU Resources Group Inc.

20.01 -0.63 -3.05 1,525,726
SID

Companhia Siderúrgica Nacional

1.03 -0.07 -6.36 5,469,293
OLN

Olin Corporation

22.19 +0.82 +3.84 2,893,758
STKS

The ONE Group Hospitality Inc.

1.77 +0.01 +0.57 14,028