STKS: The ONE Group Hospitality Inc.

As of Wednesday, January 28th, 2026

$ 2.20

-0.04 -1.79%

Open: 2.24
High: 2.29
Low: 2.12
Volume: 23,083
Previous Close on Tuesday, January 27th, 2026

$ 2.24

-0.09 -3.86%

Open: 2.31
High: 2.31
Low: 2.20
Volume: 10,866

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 2.24 2.29 2.12 2.20 23,083 -0.04 -1.79
2026-01-27 2.31 2.31 2.20 2.24 10,866 -0.09 -3.86
2026-01-26 2.33 2.35 2.26 2.33 8,343 -0.02 -0.85
2026-01-23 2.36 2.36 2.31 2.35 313 -0.04 -1.67
2026-01-22 2.30 2.41 2.30 2.39 6,745 +0.13 +5.75
2026-01-21 2.38 2.39 2.23 2.26 28,562 -0.09 -3.62
2026-01-20 2.45 2.52 2.30 2.35 46,517 -0.22 -8.40
2026-01-16 2.35 2.65 2.35 2.56 62,428 +0.07 +2.81
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 2.41
On 2026-01-22		 2.12
On 2026-01-28		 -0.06 -2.65 2.41
On 2026-01-22		 2.12
On 2026-01-28		 -12.03 2.30
10D 2.65
On 2026-01-16		 2.12
On 2026-01-28		 -0.12 -5.17 2.65
On 2026-01-16		 2.12
On 2026-01-28		 -20.00 2.35
20D 2.65
On 2026-01-16		 1.70
On 2025-12-31		 0.41 22.91 2.65
On 2026-01-16		 2.12
On 2026-01-28		 -20.00 2.19
WTD 2.35
On 2026-01-26		 2.12
On 2026-01-28		 -0.15 -6.38 2.35
On 2026-01-26		 2.12
On 2026-01-28		 -9.79 2.26
MTD 2.65
On 2026-01-16		 1.76
On 2026-01-02		 0.45 25.71 2.65
On 2026-01-16		 2.12
On 2026-01-28		 -20.00 2.23
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
STKS

The ONE Group Hospitality Inc.

2.20 -0.04 -1.79 23,083