STKS: The ONE Group Hospitality Inc.

As of Thursday, March 28th, 2024

$ 5.57

+0.50 +9.86%

Open: 5.12
High: 5.59
Low: 4.93
Volume: 661,621
Previous Close on Wednesday, March 27th, 2024

$ 5.07

+1.06 +26.43%

Open: 4.50
High: 5.09
Low: 4.50
Volume: 2,164,272
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 5.12 5.59 4.93 5.57 661,621 +0.50 +9.86
2024-03-27 4.50 5.09 4.50 5.07 2,164,272 +1.06 +26.43
2024-03-26 3.96 4.08 3.94 4.01 236,031 +0.03 +0.75
2024-03-25 4.00 4.08 3.97 3.98 60,651 -0.04 -1.00
2024-03-22 4.37 4.37 4.01 4.02 89,211 -0.32 -7.37
2024-03-21 4.58 4.60 4.33 4.34 90,759 -0.24 -5.14
2024-03-20 4.41 4.65 4.29 4.58 172,293 +0.26 +5.90
2024-03-19 4.21 4.37 4.15 4.32 114,318 +0.12 +2.86

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 5.59
On 2024-03-28
3.94
On 2024-03-26
1.23 28.34 4.37
On 2024-03-22
3.94
On 2024-03-26
-9.95 4.53
10D 5.59
On 2024-03-28
3.21
On 2024-03-15
2.03 57.34 4.65
On 2024-03-20
3.94
On 2024-03-26
-15.38 4.41
20D 5.59
On 2024-03-28
3.21
On 2024-03-15
1.66 42.46 4.16
On 2024-03-01
3.21
On 2024-03-15
-22.84 4.01
WTD 5.59
On 2024-03-28
3.94
On 2024-03-26
1.55 38.56 4.08
On 2024-03-25
4.08
On 2024-03-25
0.00 4.66
MTD 5.59
On 2024-03-28
3.21
On 2024-03-15
1.66 42.46 4.16
On 2024-03-01
3.21
On 2024-03-15
-22.84 4.01
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
STKS

The ONE Group Hospitality Inc.

5.57 +0.50 +9.86 661,621