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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$2.22$2.2252,900——
2016-12-29$2.21$2.2127,900——
2016-12-28$2.20$2.2015,000——
2016-12-27$2.13$2.1336,500——
2016-12-23$2.21$2.2135,400——
2016-12-22$2.19$2.1964,400——
2016-12-21$2.17$2.1759,400——
2016-12-20$2.21$2.21186,300——
2016-12-19$2.12$2.12333,000——
2016-12-16$2.25$2.25221,800——
2016-12-15$2.53$2.5331,400——
2016-12-14$2.58$2.5891,000——
2016-12-13$2.61$2.6165,700——
2016-12-12$2.65$2.6578,000——
2016-12-09$2.55$2.5587,500——
2016-12-08$2.55$2.5570,600——
2016-12-07$2.69$2.6978,000——
2016-12-06$2.67$2.67103,900——
2016-12-05$2.75$2.75131,600——
2016-12-02$2.80$2.8043,000——
2016-12-01$2.75$2.7539,600——
2016-11-30$2.89$2.8972,600——
2016-11-29$2.80$2.8047,500——
2016-11-28$2.85$2.85224,700——
2016-11-25$2.69$2.6981,300——
2016-11-23$2.51$2.51110,300——
2016-11-22$2.87$2.87219,000——
2016-11-21$2.60$2.60458,000——
2016-11-18$2.29$2.2974,400——
2016-11-17$2.42$2.42106,200——
2016-11-16$2.29$2.2917,800——
2016-11-15$2.36$2.3615,300——
2016-11-14$2.31$2.3113,000——
2016-11-11$2.32$2.323,800——
2016-11-10$2.33$2.337,600——
2016-11-09$2.40$2.4015,900——
2016-11-08$2.38$2.384,700——
2016-11-07$2.35$2.3530,700——
2016-11-04$2.41$2.4118,900——
2016-11-03$2.42$2.422,900——
2016-11-02$2.42$2.422,300——
2016-11-01$2.42$2.42700——
2016-10-31$2.42$2.421,300——
2016-10-28$2.41$2.412,500——
2016-10-27$2.30$2.309,100——
2016-10-26$2.42$2.4214,900——
2016-10-25$2.41$2.4118,000——
2016-10-24$2.41$2.412,200——
2016-10-21$2.39$2.3917,300——
2016-10-20$2.43$2.437,500——
2016-10-19$2.43$2.433,000——
2016-10-18$2.43$2.43600——
2016-10-17$2.42$2.422,000——
2016-10-14$2.39$2.3912,800——
2016-10-13$2.40$2.406,000——
2016-10-12$2.37$2.374,400——
2016-10-11$2.38$2.382,100——
2016-10-10$2.31$2.313,100——
2016-10-07$2.29$2.291,000——
2016-10-06$2.30$2.3011,200——
2016-10-05$2.35$2.3555,300——
2016-10-04$2.31$2.317,300——
2016-10-03$2.46$2.462,400——
2016-09-30$2.50$2.505,700——
2016-09-29$2.39$2.39500——
2016-09-28$2.39$2.39700——
2016-09-27$2.38$2.38700——
2016-09-26$2.50$2.502,000——
2016-09-23$2.29$2.29123,400——
2016-09-22$2.42$2.421,300——
2016-09-21$2.47$2.470——
2016-09-20$2.47$2.472,800——
2016-09-19$2.39$2.397,500——
2016-09-16$2.32$2.3228,300——
2016-09-15$2.55$2.558,600——
2016-09-14$2.55$2.5510,600——
2016-09-13$2.54$2.5410,100——
2016-09-12$2.55$2.5519,100——
2016-09-09$2.55$2.556,300——
2016-09-08$2.55$2.5517,100——
2016-09-07$2.49$2.4920,500——
2016-09-06$2.61$2.6118,000——
2016-09-02$2.35$2.35600——
2016-09-01$2.29$2.299,100——
2016-08-31$2.50$2.501,000——
2016-08-30$2.42$2.42800——
2016-08-29$2.52$2.529,500——
2016-08-26$2.45$2.450——
2016-08-25$2.45$2.45800——
2016-08-24$2.51$2.510——
2016-08-23$2.51$2.512,100——
2016-08-22$2.44$2.4411,200——
2016-08-19$2.40$2.407,700——
2016-08-18$2.34$2.3412,900——
2016-08-17$2.47$2.478,600——
2016-08-16$2.44$2.4484,600——
2016-08-15$2.70$2.7012,300——
2016-08-12$2.74$2.747,300——
2016-08-11$2.62$2.6211,500——
2016-08-10$2.62$2.620——
2016-08-09$2.62$2.6210,300——
2016-08-08$2.58$2.58500——
2016-08-05$2.55$2.559,100——
2016-08-04$2.61$2.6114,000——
2016-08-03$2.57$2.5753,700——
2016-08-02$2.56$2.5635,800——
2016-08-01$2.59$2.59200——
2016-07-29$2.57$2.570——
2016-07-28$2.57$2.571,400——
2016-07-27$2.50$2.50300——
2016-07-26$2.41$2.412,700——
2016-07-25$2.50$2.502,700——
2016-07-22$2.56$2.562,700——
2016-07-21$2.60$2.601,200——
2016-07-20$2.60$2.60700——
2016-07-19$2.60$2.600——
2016-07-18$2.60$2.60600——
2016-07-15$2.64$2.640——
2016-07-14$2.64$2.642,900——
2016-07-13$2.65$2.658,300——
2016-07-12$2.56$2.563,400——
2016-07-11$2.65$2.6516,600——
2016-07-08$2.73$2.730——
2016-07-07$2.73$2.733,400——
2016-07-06$2.70$2.704,300——
2016-07-05$2.61$2.610——
2016-07-01$2.61$2.610——
2016-06-30$2.61$2.6111,900——
2016-06-29$2.70$2.701,400——
2016-06-28$2.65$2.653,800——
2016-06-27$2.61$2.614,000——
2016-06-24$2.65$2.656,300——
2016-06-23$2.75$2.756,400——
2016-06-22$2.83$2.837,000——
2016-06-21$2.84$2.842,800——
2016-06-20$2.77$2.774,600——
2016-06-17$2.44$2.443,800——
2016-06-16$2.65$2.654,200——
2016-06-15$2.62$2.622,300——
2016-06-14$2.40$2.408,700——
2016-06-13$2.41$2.41600——
2016-06-10$2.37$2.373,300——
2016-06-09$2.42$2.42300——
2016-06-08$2.41$2.412,100——
2016-06-07$2.42$2.42300——
2016-06-06$2.44$2.4417,000——
2016-06-03$2.34$2.341,200——
2016-06-02$2.32$2.3228,600——
2016-06-01$2.36$2.364,500——
2016-05-31$2.44$2.4412,000——
2016-05-27$2.35$2.353,300——
2016-05-26$2.36$2.364,400——
2016-05-25$2.38$2.384,300——
2016-05-24$2.40$2.406,500——
2016-05-23$2.37$2.3728,300——
2016-05-20$2.45$2.4568,100——
2016-05-19$2.24$2.246,200——
2016-05-18$2.45$2.451,600——
2016-05-17$2.45$2.457,000——
2016-05-16$2.49$2.4910,400——
2016-05-13$2.42$2.4211,200——
2016-05-12$2.51$2.511,200——
2016-05-11$2.55$2.551,100——
2016-05-10$2.45$2.452,400——
2016-05-09$2.47$2.471,800——
2016-05-06$2.52$2.522,000——
2016-05-05$2.47$2.47600——
2016-05-04$2.49$2.492,100——
2016-05-03$2.46$2.4631,300——
2016-05-02$2.48$2.483,600——
2016-04-29$2.50$2.501,100——
2016-04-28$2.47$2.476,800——
2016-04-27$2.50$2.501,500——
2016-04-26$2.49$2.4910,900——
2016-04-25$2.51$2.5118,900——
2016-04-22$2.51$2.518,400——
2016-04-21$2.52$2.521,400——
2016-04-20$2.53$2.534,500——
2016-04-19$2.59$2.597,000——
2016-04-18$2.55$2.556,900——
2016-04-15$2.62$2.621,900——
2016-04-14$2.68$2.681,600——
2016-04-13$2.65$2.651,800——
2016-04-12$2.67$2.678,100——
2016-04-11$2.65$2.659,100——
2016-04-08$2.73$2.731,000——
2016-04-07$2.70$2.7012,500——
2016-04-06$2.75$2.756,500——
2016-04-05$2.76$2.761,200——
2016-04-04$2.77$2.77800——
2016-04-01$2.83$2.835,300——
2016-03-31$3.00$3.007,300——
2016-03-30$2.75$2.759,300——
2016-03-29$2.75$2.753,200——
2016-03-28$2.75$2.756,400——
2016-03-24$2.63$2.63600——
2016-03-23$2.73$2.732,800——
2016-03-22$2.73$2.735,000——
2016-03-21$2.74$2.7410,800——
2016-03-18$2.78$2.7817,300——
2016-03-17$2.88$2.881,200——
2016-03-16$2.72$2.723,200——
2016-03-15$2.72$2.72600——
2016-03-14$2.76$2.763,300——
2016-03-11$2.77$2.774,800——
2016-03-10$2.79$2.7924,400——
2016-03-09$2.56$2.56200——
2016-03-08$2.53$2.53500——
2016-03-07$2.52$2.524,800——
2016-03-04$2.51$2.515,000——
2016-03-03$2.58$2.58800——
2016-03-02$2.68$2.68300——
2016-03-01$2.59$2.597,100——
2016-02-29$2.51$2.5126,100——
2016-02-26$2.73$2.7316,400——
2016-02-25$2.57$2.579,300——
2016-02-24$2.64$2.646,500——
2016-02-23$2.68$2.682,200——
2016-02-22$2.66$2.6615,800——
2016-02-19$2.70$2.705,700——
2016-02-18$2.79$2.793,800——
2016-02-17$2.69$2.69900——
2016-02-16$2.65$2.653,400——
2016-02-12$2.66$2.664,000——
2016-02-11$2.60$2.604,400——
2016-02-10$2.72$2.723,900——
2016-02-09$2.67$2.6730,800——
2016-02-08$2.60$2.60700——
2016-02-05$2.63$2.635,900——
2016-02-04$2.70$2.705,700——
2016-02-03$2.65$2.6523,600——
2016-02-02$2.78$2.7814,600——
2016-02-01$2.85$2.8513,200——
2016-01-29$2.90$2.908,100——
2016-01-28$2.98$2.981,900——
2016-01-27$2.94$2.946,300——
2016-01-26$2.95$2.95200——
2016-01-25$2.91$2.912,300——
2016-01-22$2.96$2.96100——
2016-01-21$2.97$2.976,400——
2016-01-20$2.94$2.948,800——
2016-01-19$2.80$2.806,400——
2016-01-15$2.74$2.7447,900——
2016-01-14$3.18$3.182,000——
2016-01-13$3.00$3.0061,300——
2016-01-12$3.02$3.023,200——
2016-01-11$3.19$3.192,800——
2016-01-08$3.06$3.0653,700——
2016-01-07$2.97$2.976,900——
2016-01-06$3.00$3.006,700——
2016-01-05$2.99$2.991,500——
2016-01-04$2.96$2.969,000——