NASDAQ:STKS | Historical Stock Price | ONE Group Hospitality, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-06-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.01$1.76$3.07$5.35$9.34$16.302014-06-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.64324
2026-09-03———$1.662,078
2026-09-02———$1.661,884
2026-09-01———$1.67733
2026-08-31———$1.681,757
2026-08-28———$1.68606
2026-08-27$1.66$1.6610,900$1.701,246
2026-08-26$1.65$1.6511,200$1.67669
2026-08-25$1.66$1.669,700$1.69648
2026-08-24$1.65$1.6510,800$1.661,222
2026-08-21$1.67$1.6710,500$1.722,062
2026-08-20$1.64$1.6451,100$1.65370
2026-08-19$1.67$1.6726,900$1.691,527
2026-08-18$1.69$1.6928,200$1.81397
2026-08-17$1.77$1.7741,700$1.813,945
2026-08-14$1.83$1.833,700$1.84641
2026-08-13$1.80$1.8030,600$1.76640
2026-08-12$1.79$1.7910,500$1.85649
2026-08-11$1.79$1.7916,000$1.88905
2026-08-10$1.79$1.7920,400$1.74630
2026-08-07$1.68$1.6830,800$1.68331
2026-08-06$1.72$1.7239,600$1.71954
2026-08-05$1.78$1.7831,200$1.76700
2026-08-04$1.75$1.7535,900$1.852,342
2026-08-03$1.73$1.7333,500$1.771,579
2026-07-31$1.78$1.785,900$1.8118
2026-07-30$1.79$1.7912,300$1.79198
2026-07-29$1.77$1.7714,000$1.7959
2026-07-28$1.76$1.7615,100$1.82118
2026-07-27$1.84$1.844,700$1.87212
2026-07-24$1.81$1.819,600——
2026-07-23$1.77$1.7714,400$1.80768
2026-07-22$1.79$1.7922,100$1.78663
2026-07-21$1.81$1.8110,900$1.90177
2026-07-20$1.84$1.8410,300$1.85130
2026-07-17$1.86$1.868,100——
2026-07-16$1.90$1.908,100——
2026-07-15$2.01$2.0115,000——
2026-07-14$1.94$1.9425,000——
2026-07-13$1.95$1.9515,200——
2026-07-10$2.01$2.0112,800——
2026-07-09$1.89$1.897,700——
2026-07-08$1.85$1.8519,700——
2026-07-07$1.89$1.893,400——
2026-07-06$1.90$1.9019,200——
2026-07-02$1.97$1.9715,900——
2026-07-01$1.96$1.9627,600——
2026-06-30$2.01$2.0155,400——
2026-06-29$2.06$2.0623,800——
2026-06-26$1.99$1.9935,600——
2026-06-25$1.82$1.8214,600——
2026-06-24$1.88$1.8815,400——
2026-06-23$1.85$1.8512,200——
2026-06-22$1.80$1.8021,600——
2026-06-18$1.92$1.9246,600——
2026-06-17$1.85$1.8515,800——
2026-06-16$1.83$1.8330,800——
2026-06-15$1.86$1.8670,200——
2026-06-12$1.84$1.8420,800——
2026-06-11$1.94$1.946,700——
2026-06-10$1.85$1.858,500——
2026-06-09$1.78$1.7813,300——
2026-06-08$1.80$1.8010,200——
2026-06-05$1.84$1.8430,200——
2026-06-04$1.82$1.8223,300——
2026-06-03$1.85$1.8515,600——
2026-06-02$1.88$1.8840,100——
2026-06-01$2.04$2.0499,700——
2026-05-29$2.01$2.0149,200——
2026-05-28$2.02$2.0212,500——
2026-05-27$1.99$1.9911,300——
2026-05-26$1.96$1.9660,500——
2026-05-22$1.97$1.973,900——
2026-05-21$1.97$1.9752,400——
2026-05-20$1.90$1.9017,100——
2026-05-19$1.85$1.8510,700——
2026-05-18$1.98$1.9822,800——
2026-05-15$1.92$1.9227,300——
2026-05-14$1.90$1.9012,200——
2026-05-13$1.89$1.8928,100——
2026-05-12$2.05$2.0514,000——
2026-05-11$2.04$2.0485,800——
2026-05-08$2.00$2.0026,300——
2026-05-07$1.91$1.9140,500——
2026-05-06$1.88$1.8855,400——
2026-05-05$1.85$1.8526,700——
2026-05-04$1.77$1.7722,400——
2026-05-01$1.85$1.8566,600——
2026-04-30$1.70$1.7020,300——
2026-04-29$1.67$1.6745,700——
2026-04-28$1.74$1.7412,700——
2026-04-27$1.76$1.7645,700——
2026-04-24$1.75$1.7521,600——
2026-04-23$1.75$1.7575,800——
2026-04-22$1.72$1.7248,600——
2026-04-21$1.69$1.6929,700——
2026-04-20$1.78$1.7869,600——
2026-04-17$1.75$1.7517,600——
2026-04-16$1.77$1.7720,200——
2026-04-15$1.82$1.8210,600——
2026-04-14$1.74$1.7423,700——
2026-04-13$1.68$1.6839,100——
2026-04-10$1.71$1.7162,600——
2026-04-09$1.71$1.7117,500——
2026-04-08$1.83$1.8318,800——
2026-04-07$1.92$1.9266,400——
2026-04-06$1.73$1.73105,400——
2026-04-02$1.78$1.785,300——
2026-04-01$1.69$1.6916,200——
2026-03-31$1.78$1.7840,300——
2026-03-30$1.78$1.7824,300——
2026-03-27$1.75$1.75249,800——
2026-03-26$1.79$1.7968,500——
2026-03-25$1.83$1.8311,300——
2026-03-24$1.78$1.7823,300——
2026-03-23$1.86$1.8626,900——
2026-03-20$1.91$1.91122,600——
2026-03-19$1.83$1.8364,200——
2026-03-18$1.76$1.7633,100——
2026-03-17$1.74$1.7425,100——
2026-03-16$1.87$1.8712,500——
2026-03-13$1.72$1.72200,100——
2026-03-12$1.79$1.7975,600——
2026-03-11$1.92$1.9245,000——
2026-03-10$1.93$1.9317,700——
2026-03-09$1.97$1.9742,300——
2026-03-06$1.99$1.9911,900——
2026-03-05$1.96$1.966,800——
2026-03-04$2.00$2.005,800——
2026-03-03$1.92$1.9234,200——
2026-03-02$2.00$2.0025,700——
2026-02-27$2.02$2.0217,100——
2026-02-26$2.11$2.1161,500——
2026-02-25$2.05$2.055,500——
2026-02-24$2.02$2.026,400——
2026-02-23$1.96$1.9612,800——
2026-02-20$2.24$2.2411,300——
2026-02-19$2.17$2.1712,700——
2026-02-18$2.19$2.1913,900——
2026-02-17$2.20$2.2011,900——
2026-02-13$2.23$2.2319,100——
2026-02-12$2.08$2.087,900——
2026-02-11$2.06$2.0629,100——
2026-02-10$2.14$2.1418,400——
2026-02-09$2.05$2.055,800——
2026-02-06$2.04$2.0416,400——
2026-02-05$2.02$2.0213,100——
2026-02-04$1.96$1.9621,400——
2026-02-03$1.97$1.9715,900——
2026-02-02$2.11$2.111,600——
2026-01-30$2.16$2.169,900——
2026-01-29$2.10$2.1013,200——
2026-01-28$2.20$2.2023,200——
2026-01-27$2.24$2.2410,900——
2026-01-26$2.33$2.338,300——
2026-01-23$2.35$2.353,100——
2026-01-22$2.39$2.396,800——
2026-01-21$2.26$2.2628,600——
2026-01-20$2.35$2.3546,500——
2026-01-16$2.56$2.5664,200——
2026-01-15$2.49$2.4934,900——
2026-01-14$2.34$2.3437,300——
2026-01-13$2.32$2.3224,700——
2026-01-12$2.46$2.46140,900——
2026-01-09$2.04$2.0439,600——
2026-01-08$2.03$2.0317,900——
2026-01-07$2.06$2.0623,400——
2026-01-06$2.00$2.00155,800——
2026-01-05$1.94$1.9448,700——
2026-01-02$1.84$1.8439,100——