STKS: The ONE Group Hospitality Inc.

As of Wednesday, April 29th, 2026

$ 1.67

-0.07 -4.02%

Open: 1.73
High: 1.73
Low: 1.67
Volume: 45,662
Previous Close on Tuesday, April 28th, 2026

$ 1.74

-0.02 -1.14%

Open: 1.75
High: 1.77
Low: 1.74
Volume: 12,733

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 1.73 1.73 1.67 1.67 45,662 -0.07 -4.02
2026-04-28 1.75 1.77 1.74 1.74 12,733 -0.02 -1.14
2026-04-27 1.76 1.80 1.74 1.76 45,597 +0.01 +0.57
2026-04-24 1.74 1.80 1.74 1.75 21,612 0.00 0.00
2026-04-23 1.74 1.77 1.69 1.75 75,785 +0.03 +1.74
2026-04-22 1.72 1.78 1.70 1.72 48,623 +0.03 +1.78
2026-04-21 1.74 1.77 1.69 1.69 29,719 -0.09 -5.06
2026-04-20 1.75 1.82 1.65 1.78 69,617 +0.03 +1.71
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 1.80
On 2026-04-24		 1.67
On 2026-04-29		 -0.05 -2.91 1.80
On 2026-04-24		 1.67
On 2026-04-29		 -7.50 1.73
10D 1.82
On 2026-04-17		 1.65
On 2026-04-20		 -0.15 -8.24 1.82
On 2026-04-17		 1.65
On 2026-04-20		 -9.34 1.74
20D 2.03
On 2026-04-08		 1.65
On 2026-04-20		 -0.11 -6.18 2.03
On 2026-04-08		 1.65
On 2026-04-20		 -18.72 1.75
WTD 1.80
On 2026-04-27		 1.67
On 2026-04-29		 -0.08 -4.57 1.80
On 2026-04-27		 1.67
On 2026-04-29		 -7.50 1.72
MTD 2.03
On 2026-04-08		 1.65
On 2026-04-20		 -0.11 -6.18 2.03
On 2026-04-08		 1.65
On 2026-04-20		 -18.72 1.75
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
STKS

The ONE Group Hospitality Inc.

1.67 -0.07 -4.02 45,662