$STKS: The ONE Group Hospitality, Inc. - Common Stock
2025-06-18 STKS 2025-06-18 07:02:13 4.45 3.02 -1.61% STKS 2025-06-18 10:03:00 3.65 3.61 -1.61% STKS 2025-06-18 11:02:15 3.68 3.64 -0.27% STKS 2025-06-18 12:02:57 3.54 3.50 -3.22% STKS 2025-06-18 13:02:09 3.56 3.55 -2.68% STKS 2025-06-18 14:03:00 3.38 3.32 -7.77% STKS 2025-06-18 15:02:15 3.42 3.37 -7.77% STKS 2025-06-18 16:03:06 3.39 3.25 -8.85% STKS 2025-06-18 17:02:09 3.39 3.25 -9.02% STKS 2025-06-18 20:03:00 0.00 0.00 -9.02% 2025-06-20 STKS 2025-06-20 05:02:03 5.29 1.35 -9.02% STKS 2025-06-20 07:02:11 3.67 3.08 -9.02% STKS 2025-06-20 10:03:01 3.37 3.33 0.00% STKS 2025-06-20 11:02:09 3.35 3.33 0.27% STKS 2025-06-20 12:02:57 3.20 3.19 -3.83% STKS 2025-06-20 13:02:06 3.24 3.23 -3.28% STKS 2025-06-20 14:03:01 3.21 3.19 -3.28% STKS 2025-06-20 15:02:06 3.43 3.39 2.46% STKS 2025-06-20 16:16:39 0.00 0.00 3.30% STKS 2025-06-20 17:15:55 3.90 2.20 3.30% STKS 2025-06-20 20:02:49 0.00 0.00 3.30% 2025-06-23 STKS 2025-06-23 05:02:01 5.45 1.39 3.30% STKS 2025-06-23 06:02:57 5.45 3.35 3.30% STKS 2025-06-23 07:02:03 3.90 3.50 3.30% STKS 2025-06-23 09:11:45 4.20 3.50 3.30% STKS 2025-06-23 10:05:19 3.57 3.42 -0.60% STKS 2025-06-23 11:02:46 3.56 3.50 3.90% STKS 2025-06-23 12:02:18 3.61 3.59 5.41% STKS 2025-06-23 13:02:46 3.61 3.60 5.11% STKS 2025-06-23 14:02:22 3.81 3.79 11.41% STKS 2025-06-23 15:02:43 4.05 4.01 18.32% STKS 2025-06-23 16:02:21 4.15 3.35 17.42% STKS 2025-06-23 17:02:40 4.45 3.67 16.91% STKS 2025-06-23 20:02:16 0.00 0.00 16.91% 2025-06-24 STKS 2025-06-24 05:02:12 4.95 1.61 16.91% STKS 2025-06-24 06:02:59 4.95 3.75 16.91% STKS 2025-06-24 07:02:19 4.47 4.00 16.91% STKS 2025-06-24 08:02:55 4.47 4.00 0.00% STKS 2025-06-24 09:02:11 4.45 4.00 0.00% STKS 2025-06-24 10:02:55 4.32 4.23 7.29% STKS 2025-06-24 11:02:15 4.27 4.25 7.87% STKS 2025-06-24 12:02:55 4.17 4.05 2.04% STKS 2025-06-24 13:02:22 4.14 4.09 3.50% STKS 2025-06-24 14:02:56 4.16 4.13 4.66% STKS 2025-06-24 15:02:12 4.17 4.16 4.66% STKS 2025-06-24 16:02:58 4.50 4.00 6.12% STKS 2025-06-24 17:02:16 4.50 4.00 5.24% STKS 2025-06-24 20:02:48 0.00 0.00 5.24% 2025-06-25 STKS 2025-06-25 05:02:15 6.69 4.20 5.24% STKS 2025-06-25 07:02:11 4.77 4.20 5.24% STKS 2025-06-25 10:03:01 4.24 4.09 -1.00% STKS 2025-06-25 11:02:19 4.22 4.11 -2.24% STKS 2025-06-25 12:03:01 4.22 4.17 0.00% STKS 2025-06-25 13:02:16 4.26 4.21 1.25% STKS 2025-06-25 14:02:58 4.20 4.15 -0.75% STKS 2025-06-25 15:02:13 4.24 4.21 0.25% STKS 2025-06-25 16:02:54 4.40 0.00 1.25% STKS 2025-06-25 17:02:14 4.40 3.67 1.19% STKS 2025-06-25 18:02:54 4.40 3.67 0.00% STKS 2025-06-25 19:02:20 4.40 3.89 0.00% STKS 2025-06-25 20:02:50 0.00 0.00 0.00% 2025-06-26 STKS 2025-06-26 05:02:16 4.95 1.72 0.00% STKS 2025-06-26 07:02:18 4.77 3.67 0.00% STKS 2025-06-26 09:02:17 4.40 4.28 0.00% STKS 2025-06-26 10:02:56 4.26 4.21 -0.95% STKS 2025-06-26 11:02:12 4.34 4.30 1.90% STKS 2025-06-26 12:02:57 4.47 4.44 4.04% STKS 2025-06-26 13:02:17 4.52 4.49 5.94% STKS 2025-06-26 14:02:56 4.54 4.50 6.65% STKS 2025-06-26 15:02:12 4.57 4.50 6.89% STKS 2025-06-26 16:02:52 4.95 4.11 4.75% STKS 2025-06-26 17:02:10 4.95 4.11 4.69% STKS 2025-06-26 19:02:16 4.95 4.46 4.93% STKS 2025-06-26 20:02:54 0.00 0.00 4.93% 2025-06-27 STKS 2025-06-27 05:00:48 7.07 4.30 4.93% STKS 2025-06-27 06:00:50 7.07 4.45 4.93% STKS 2025-06-27 09:00:43 5.97 4.45 4.93% STKS 2025-06-27 10:00:53 4.87 4.80 9.15% STKS 2025-06-27 11:00:44 4.65 4.59 3.99% STKS 2025-06-27 12:00:52 4.61 4.57 3.29% STKS 2025-06-27 13:00:42 4.59 4.50 1.88% STKS 2025-06-27 14:00:51 4.50 4.40 -0.94% STKS 2025-06-27 15:00:54 4.45 4.32 -2.58% STKS 2025-06-27 16:00:50 4.18 4.17 -6.34% STKS 2025-06-27 17:00:41 4.14 3.53 -8.99% STKS 2025-06-27 18:00:42 4.14 4.07 -8.99% STKS 2025-06-27 19:00:35 4.14 3.75 -8.99% STKS 2025-06-27 20:00:53 5.13 3.77 -8.99% STKS 2025-06-27 21:00:41 0.00 0.00 -8.99% 2025-06-30 STKS 2025-06-30 05:00:47 4.95 3.50 -8.99% STKS 2025-06-30 07:00:46 4.45 4.25 -8.99% STKS 2025-06-30 10:00:50 4.21 4.20 1.80% STKS 2025-06-30 11:00:44 3.66 3.60 -11.01% STKS 2025-06-30 12:00:48 3.81 3.80 -7.42% STKS 2025-06-30 13:00:45 3.87 3.85 -6.07% STKS 2025-06-30 14:00:57 4.04 4.00 -3.15% STKS 2025-06-30 15:00:44 4.07 4.05 -1.80% STKS 2025-06-30 16:00:56 4.06 4.05 -1.80% STKS 2025-06-30 17:00:48 4.31 3.90 -1.93% STKS 2025-06-30 21:00:41 0.00 0.00 -1.93% 2025-07-01 STKS 2025-07-01 05:00:47 4.31 1.62 -1.93% STKS 2025-07-01 07:00:45 4.31 1.62 5.07% STKS 2025-07-01 08:00:53 4.31 3.40 5.07% STKS 2025-07-01 09:00:46 4.22 3.40 2.66% STKS 2025-07-01 10:00:47 4.38 4.29 7.49% STKS 2025-07-01 11:00:46 4.27 4.25 5.07% STKS 2025-07-01 12:00:48 4.62 4.58 13.77% STKS 2025-07-01 13:00:46 4.51 4.50 11.11% STKS 2025-07-01 14:00:59 4.46 4.40 8.70% STKS 2025-07-01 15:00:47 4.43 4.42 9.18% STKS 2025-07-01 16:00:50 4.40 4.38 8.70% STKS 2025-07-01 17:00:48 5.97 4.34 9.14% STKS 2025-07-01 21:00:43 0.00 0.00 9.14% 2025-07-02 STKS 2025-07-02 05:00:48 7.01 3.85 9.14% STKS 2025-07-02 06:00:52 4.49 3.85 9.14% STKS 2025-07-02 07:00:42 4.49 4.09 9.14% STKS 2025-07-02 09:00:46 4.49 4.30 9.14% STKS 2025-07-02 10:00:52 4.53 4.50 2.22% STKS 2025-07-02 11:00:43 4.61 4.48 2.47% STKS 2025-07-02 12:00:49 4.56 4.50 2.96% STKS 2025-07-02 13:00:47 4.51 4.48 2.22% STKS 2025-07-02 14:00:58 4.72 4.70 7.65% STKS 2025-07-02 15:00:44 4.79 4.76 9.38% STKS 2025-07-02 16:00:51 4.75 4.73 8.40% STKS 2025-07-02 17:00:51 5.97 4.25 7.71% STKS 2025-07-02 18:00:54 5.97 4.15 7.71% STKS 2025-07-02 21:00:55 0.00 0.00 7.71% 2025-07-03 STKS 2025-07-03 05:00:48 7.60 4.41 7.71% STKS 2025-07-03 08:01:00 4.87 4.41 7.71% STKS 2025-07-03 09:00:51 5.97 4.53 7.71% STKS 2025-07-03 10:00:53 4.93 4.88 3.63% STKS 2025-07-03 11:00:50 4.95 4.92 4.08% STKS 2025-07-03 12:00:52 5.09 5.04 6.80% STKS 2025-07-03 13:00:45 5.14 5.12 8.84% STKS 2025-07-03 14:00:48 9.00 4.41 8.00% STKS 2025-07-03 16:00:54 5.27 4.41 8.00% STKS 2025-07-03 17:00:47 5.27 4.70 8.00% STKS 2025-07-03 18:00:51 0.00 0.00 8.00% 2025-07-07 STKS 2025-07-07 05:00:56 5.27 2.06 8.00% STKS 2025-07-07 06:00:59 5.20 2.06 8.00% STKS 2025-07-07 07:00:47 5.20 4.09 1.68% STKS 2025-07-07 08:00:53 5.27 4.75 2.74% STKS 2025-07-07 09:00:56 5.15 4.38 -2.53% STKS 2025-07-07 10:00:57 5.05 4.99 -2.53% STKS 2025-07-07 11:00:57 4.88 4.78 -6.11% STKS 2025-07-07 12:00:51 4.71 4.67 -8.84% STKS 2025-07-07 13:00:43 4.63 4.59 -10.74% STKS 2025-07-07 14:00:52 4.71 4.70 -8.63% STKS 2025-07-07 15:00:41 4.72 4.70 -8.63% STKS 2025-07-07 17:00:50 4.80 4.50 -7.99% STKS 2025-07-07 21:00:44 0.00 0.00 -7.99% 2025-07-08 STKS 2025-07-08 05:00:54 6.00 1.91 -7.99% STKS 2025-07-08 07:00:42 6.00 3.75 -7.99% STKS 2025-07-08 08:00:50 5.53 3.75 -7.99% STKS 2025-07-08 10:00:49 4.78 4.71 1.56% STKS 2025-07-08 11:00:45 4.80 4.79 1.56% STKS 2025-07-08 12:00:49 4.74 4.71 0.00% STKS 2025-07-08 13:00:47 4.68 4.66 -0.78% STKS 2025-07-08 15:00:49 4.68 4.67 -0.78% STKS 2025-07-08 16:00:54 4.65 4.63 -1.17% STKS 2025-07-08 17:00:54 5.16 4.25 -1.27% STKS 2025-07-08 18:00:57 5.16 4.09 -1.27% STKS 2025-07-08 20:00:57 5.16 4.13 -1.27% STKS 2025-07-08 21:00:50 0.00 0.00 -1.27% 2025-07-09 STKS 2025-07-09 05:00:48 4.76 1.86 -1.27% STKS 2025-07-09 07:00:51 4.76 3.75 2.12% STKS 2025-07-09 08:00:52 4.74 4.12 2.12% STKS 2025-07-09 09:00:47 4.74 4.30 2.12% STKS 2025-07-09 10:00:52 4.63 4.48 -4.24% STKS 2025-07-09 11:00:47 4.65 4.58 -2.54% STKS 2025-07-09 12:00:52 4.63 4.55 -0.85% STKS 2025-07-09 13:00:47 4.62 4.54 -2.33% STKS 2025-07-09 14:00:53 4.62 4.58 -0.85% STKS 2025-07-09 15:00:45 4.62 4.59 -0.85% STKS 2025-07-09 16:00:56 4.70 4.69 1.06% STKS 2025-07-09 17:00:49 5.70 4.53 1.08% STKS 2025-07-09 18:00:51 5.70 4.53 3.23% STKS 2025-07-09 19:00:44 5.70 4.53 7.31% STKS 2025-07-09 21:00:47 0.00 0.00 7.31% 2025-07-10 STKS 2025-07-10 05:00:58 5.41 1.87 7.31% STKS 2025-07-10 06:00:55 7.52 1.87 7.31% STKS 2025-07-10 07:00:50 7.52 3.75 7.31% STKS 2025-07-10 08:00:55 4.80 3.75 7.31% STKS 2025-07-10 09:00:54 4.80 4.28 7.31% STKS 2025-07-10 10:00:53 4.56 4.44 -4.30% STKS 2025-07-10 11:00:48 4.59 4.50 -2.37% STKS 2025-07-10 12:00:47 4.53 4.50 -3.66% STKS 2025-07-10 13:00:47 4.53 4.49 -4.30% STKS 2025-07-10 14:00:53 4.70 4.61 -1.29% STKS 2025-07-10 15:00:48 4.64 4.59 -1.94% STKS 2025-07-10 16:00:55 4.71 4.69 0.00% STKS 2025-07-10 17:00:51 4.74 4.48 0.43% STKS 2025-07-10 18:00:58 4.74 4.48 1.06% STKS 2025-07-10 21:00:48 0.00 0.00 1.06% 2025-07-11 STKS 2025-07-11 05:02:19 5.14 4.09 1.06% STKS 2025-07-11 07:02:10 5.14 4.21 1.06% STKS 2025-07-11 08:03:03 5.14 4.21 -1.91% STKS 2025-07-11 09:02:18 5.14 4.61 -1.91% STKS 2025-07-11 10:03:14 4.59 4.50 -3.83% STKS 2025-07-11 11:02:11 4.66 4.57 -1.28% STKS 2025-07-11 12:03:02 4.62 4.59 -2.13% STKS 2025-07-11 13:02:16 4.65 4.61 -1.28% STKS 2025-07-11 14:02:59 4.68 4.61 -1.06% STKS 2025-07-11 15:02:10 4.65 4.59 -2.13% STKS 2025-07-11 16:03:00 0.00 4.09 -0.85% STKS 2025-07-11 18:03:00 5.13 4.21 -0.85% STKS 2025-07-11 20:03:06 0.00 0.00 -0.85% 2025-07-14 STKS 2025-07-14 05:02:06 5.14 4.09 -0.85% STKS 2025-07-14 08:03:03 5.14 4.45 -0.85% STKS 2025-07-14 09:02:11 5.05 4.45 -0.85% STKS 2025-07-14 10:03:09 4.20 4.13 -9.75% STKS 2025-07-14 11:02:11 4.12 4.05 -11.65% STKS 2025-07-14 12:03:02 4.18 4.13 -10.59% STKS 2025-07-14 13:02:08 3.98 3.93 -14.62% STKS 2025-07-14 14:03:05 4.00 3.97 -13.98% STKS 2025-07-14 15:02:13 4.03 4.00 -13.56% STKS 2025-07-14 16:03:00 4.50 3.75 -12.50% STKS 2025-07-14 17:02:09 4.50 3.64 -12.63% STKS 2025-07-14 18:03:04 4.50 3.87 -12.63% STKS 2025-07-14 20:03:09 0.00 0.00 -12.63% 2025-07-15 STKS 2025-07-15 05:02:17 4.88 3.54 -12.63% STKS 2025-07-15 07:02:21 4.71 3.75 -12.63% STKS 2025-07-15 08:03:03 4.20 3.75 -12.63% STKS 2025-07-15 09:02:16 4.16 3.75 -12.63% STKS 2025-07-15 10:03:07 3.98 3.91 -2.57% STKS 2025-07-15 11:02:22 4.28 4.20 4.71% STKS 2025-07-15 12:03:02 4.12 4.05 1.07% STKS 2025-07-15 13:02:20 4.09 4.07 0.21% STKS 2025-07-15 14:02:58 4.18 4.16 2.36% STKS 2025-07-15 15:02:50 4.18 4.15 2.14% STKS 2025-07-15 16:02:58 0.00 3.34 -2.14% STKS 2025-07-15 17:02:12 4.30 3.43 -2.46% STKS 2025-07-15 18:03:02 3.96 3.77 -2.46% STKS 2025-07-15 20:03:03 0.00 0.00 -2.46% 2025-07-16 STKS 2025-07-16 05:02:06 4.40 3.53 -3.44% STKS 2025-07-16 08:03:03 4.40 3.45 -3.44% STKS 2025-07-16 10:03:06 4.00 3.94 -0.49% STKS 2025-07-16 11:02:13 4.06 3.98 0.98% STKS 2025-07-16 12:03:11 4.05 3.97 -0.49% STKS 2025-07-16 13:02:15 4.02 3.96 0.74% STKS 2025-07-16 14:03:05 4.04 3.99 0.74% STKS 2025-07-16 15:02:11 4.00 3.95 0.00% STKS 2025-07-16 16:03:06 4.26 4.00 1.47% STKS 2025-07-16 17:02:17 4.26 4.00 1.51% STKS 2025-07-16 20:03:00 0.00 0.00 1.51% 2025-07-17 STKS 2025-07-17 05:05:13 4.62 3.63 1.51% STKS 2025-07-17 10:03:13 4.12 3.98 2.77% STKS 2025-07-17 11:02:22 4.10 4.00 0.25% STKS 2025-07-17 12:03:10 4.07 4.01 0.50% STKS 2025-07-17 13:02:22 4.03 3.97 -0.25% STKS 2025-07-17 14:03:04 3.96 3.93 -1.26% STKS 2025-07-17 15:02:14 3.90 3.86 -3.27% STKS 2025-07-17 16:03:12 5.50 3.75 -5.29% STKS 2025-07-17 17:02:27 4.51 3.75 -5.22% STKS 2025-07-17 20:03:04 0.00 0.00 -5.22% 2025-07-18 STKS 2025-07-18 05:02:21 4.06 3.75 -5.22%