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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.70$3.7060,400——
2020-12-30$3.58$3.5874,400——
2020-12-29$3.52$3.5270,000——
2020-12-28$3.45$3.45143,500——
2020-12-24$3.56$3.5671,200——
2020-12-23$3.36$3.36237,100——
2020-12-22$3.15$3.1562,700——
2020-12-21$3.20$3.20174,300——
2020-12-18$3.20$3.20209,200——
2020-12-17$3.14$3.1444,100——
2020-12-16$3.21$3.2173,000——
2020-12-15$3.07$3.0715,000——
2020-12-14$3.07$3.0711,800——
2020-12-11$3.02$3.0230,700——
2020-12-10$3.16$3.1613,300——
2020-12-09$3.10$3.1049,500——
2020-12-08$3.06$3.0645,000——
2020-12-07$3.17$3.1745,300——
2020-12-04$3.13$3.1342,300——
2020-12-03$3.18$3.1860,400——
2020-12-02$3.17$3.17156,600——
2020-12-01$3.35$3.3562,500——
2020-11-30$3.33$3.33157,600——
2020-11-27$3.21$3.2135,100——
2020-11-25$3.20$3.2076,300——
2020-11-24$3.28$3.2871,300——
2020-11-23$3.23$3.2372,800——
2020-11-20$3.08$3.08518,700——
2020-11-19$3.25$3.25736,400——
2020-11-18$3.14$3.14109,100——
2020-11-17$3.01$3.0175,800——
2020-11-16$2.85$2.85214,400——
2020-11-13$2.90$2.9065,500——
2020-11-12$2.93$2.9332,500——
2020-11-11$3.00$3.0098,800——
2020-11-10$3.01$3.0156,500——
2020-11-09$3.02$3.02269,100——
2020-11-06$2.81$2.81776,500——
2020-11-05$2.33$2.3371,400——
2020-11-04$2.30$2.3049,300——
2020-11-03$2.21$2.2126,900——
2020-11-02$2.05$2.0518,600——
2020-10-30$1.98$1.9850,200——
2020-10-29$2.25$2.2521,900——
2020-10-28$2.13$2.1322,400——
2020-10-27$2.22$2.2211,100——
2020-10-26$2.30$2.3033,100——
2020-10-23$2.42$2.4255,600——
2020-10-22$2.45$2.4539,700——
2020-10-21$2.25$2.2536,000——
2020-10-20$2.34$2.3415,000——
2020-10-19$2.40$2.4045,600——
2020-10-16$2.51$2.5130,800——
2020-10-15$2.47$2.4751,400——
2020-10-14$2.55$2.5558,000——
2020-10-13$2.60$2.6029,100——
2020-10-12$2.64$2.6453,600——
2020-10-09$2.53$2.5378,500——
2020-10-08$2.50$2.5096,600——
2020-10-07$2.33$2.3333,300——
2020-10-06$2.31$2.3170,400——
2020-10-05$2.28$2.2882,900——
2020-10-02$2.25$2.25101,000——
2020-10-01$2.05$2.0511,800——
2020-09-30$2.00$2.0014,600——
2020-09-29$2.04$2.0423,600——
2020-09-28$2.06$2.0631,700——
2020-09-25$1.94$1.9412,100——
2020-09-24$1.92$1.9199,100——
2020-09-23$1.89$1.8969,800——
2020-09-22$1.97$1.9724,700——
2020-09-21$2.05$2.0554,700——
2020-09-18$2.10$2.1029,700——
2020-09-17$2.23$2.2345,400——
2020-09-16$2.26$2.2683,000——
2020-09-15$2.27$2.27232,800——
2020-09-14$2.18$2.18150,600——
2020-09-11$2.00$2.00523,900——
2020-09-10$1.93$1.9361,600——
2020-09-09$2.01$2.01276,700——
2020-09-08$1.89$1.89122,900——
2020-09-04$1.89$1.8976,000——
2020-09-03$1.89$1.8987,500——
2020-09-02$1.85$1.8572,200——
2020-09-01$1.90$1.9035,700——
2020-08-31$1.89$1.8935,600——
2020-08-28$1.91$1.9179,600——
2020-08-27$1.89$1.8958,400——
2020-08-26$1.89$1.8957,800——
2020-08-25$1.90$1.90115,800——
2020-08-24$1.88$1.88800,100——
2020-08-21$1.93$1.93118,900——
2020-08-20$2.05$2.0577,700——
2020-08-19$1.99$1.99190,200——
2020-08-18$2.03$2.03173,500——
2020-08-17$2.00$2.00188,400——
2020-08-14$2.08$2.08149,300——
2020-08-13$2.27$2.27345,300——
2020-08-12$1.91$1.91155,700——
2020-08-11$1.72$1.72536,100——
2020-08-10$1.51$1.51104,100——
2020-08-07$1.39$1.3915,200——
2020-08-06$1.38$1.3857,100——
2020-08-05$1.39$1.3934,000——
2020-08-04$1.34$1.3421,700——
2020-08-03$1.35$1.3536,300——
2020-07-31$1.34$1.3429,200——
2020-07-30$1.35$1.3565,400——
2020-07-29$1.41$1.4134,200——
2020-07-28$1.34$1.3444,900——
2020-07-27$1.37$1.37130,600——
2020-07-24$1.43$1.4322,800——
2020-07-23$1.42$1.4230,600——
2020-07-22$1.48$1.4826,100——
2020-07-21$1.45$1.4542,100——
2020-07-20$1.42$1.4234,500——
2020-07-17$1.46$1.4680,800——
2020-07-16$1.41$1.4151,900——
2020-07-15$1.44$1.4455,000——
2020-07-14$1.31$1.3133,600——
2020-07-13$1.33$1.3345,700——
2020-07-10$1.37$1.3737,000——
2020-07-09$1.38$1.3896,400——
2020-07-08$1.45$1.4575,000——
2020-07-07$1.47$1.4784,000——
2020-07-06$1.53$1.53136,500——
2020-07-02$1.53$1.5382,400——
2020-07-01$1.53$1.53128,200——
2020-06-30$1.63$1.6328,300——
2020-06-29$1.59$1.5981,400——
2020-06-26$1.64$1.64112,100——
2020-06-25$1.75$1.7530,700——
2020-06-24$1.74$1.7472,200——
2020-06-23$1.90$1.9062,600——
2020-06-22$1.83$1.8373,500——
2020-06-19$1.89$1.8959,900——
2020-06-18$1.99$1.9932,900——
2020-06-17$2.03$2.0324,400——
2020-06-16$2.13$2.1339,100——
2020-06-15$1.99$1.9984,300——
2020-06-12$2.05$2.0598,800——
2020-06-11$1.78$1.78198,000——
2020-06-10$2.21$2.2167,600——
2020-06-09$2.47$2.4797,800——
2020-06-08$2.39$2.39120,400——
2020-06-05$2.09$2.09195,700——
2020-06-04$2.28$2.28132,700——
2020-06-03$2.00$2.00123,400——
2020-06-02$1.88$1.8843,700——
2020-06-01$1.93$1.9377,000——
2020-05-29$1.84$1.8479,900——
2020-05-28$1.81$1.81198,600——
2020-05-27$1.77$1.77137,300——
2020-05-26$1.58$1.58119,200——
2020-05-22$1.52$1.5246,700——
2020-05-21$1.54$1.5453,800——
2020-05-20$1.49$1.4965,900——
2020-05-19$1.50$1.5081,800——
2020-05-18$1.45$1.45117,200——
2020-05-15$1.35$1.3554,500——
2020-05-14$1.40$1.40131,600——
2020-05-13$1.38$1.38215,600——
2020-05-12$1.45$1.45386,600——
2020-05-11$1.52$1.52163,500——
2020-05-08$1.54$1.54136,700——
2020-05-07$1.48$1.48135,200——
2020-05-06$1.47$1.4765,700——
2020-05-05$1.51$1.51121,900——
2020-05-04$1.56$1.5693,400——
2020-05-01$1.66$1.66172,700——
2020-04-30$1.82$1.82144,000——
2020-04-29$1.76$1.76398,500——
2020-04-28$1.40$1.40168,100——
2020-04-27$1.39$1.39133,600——
2020-04-24$1.40$1.4049,900——
2020-04-23$1.40$1.4080,200——
2020-04-22$1.40$1.4051,000——
2020-04-21$1.43$1.4334,600——
2020-04-20$1.41$1.41124,400——
2020-04-17$1.46$1.46146,200——
2020-04-16$1.30$1.3063,400——
2020-04-15$1.35$1.35189,600——
2020-04-14$1.30$1.30135,900——
2020-04-13$1.25$1.25183,500——
2020-04-09$1.36$1.36223,900——
2020-04-08$1.26$1.26527,800——
2020-04-07$1.27$1.27156,600——
2020-04-06$1.25$1.25179,900——
2020-04-03$1.06$1.06100,000——
2020-04-02$1.02$1.0277,400——
2020-04-01$1.14$1.14147,100——
2020-03-31$1.29$1.29242,000——
2020-03-30$1.25$1.25488,600——
2020-03-27$1.69$1.69422,800——
2020-03-26$1.45$1.45199,700——
2020-03-25$1.32$1.32212,000——
2020-03-24$1.19$1.19200,100——
2020-03-23$0.87$0.87433,900——
2020-03-20$1.23$1.23352,200——
2020-03-19$1.40$1.40510,300——
2020-03-18$1.19$1.19215,900——
2020-03-17$1.36$1.3672,200——
2020-03-16$1.46$1.46163,300——
2020-03-13$1.90$1.90121,000——
2020-03-12$1.96$1.96101,800——
2020-03-11$2.07$2.07420,200——
2020-03-10$2.29$2.29183,100——
2020-03-09$2.28$2.28327,900——
2020-03-06$2.85$2.8569,400——
2020-03-05$2.97$2.9770,100——
2020-03-04$3.24$3.2440,000——
2020-03-03$3.30$3.30176,100——
2020-03-02$3.51$3.51111,600——
2020-02-28$3.65$3.65149,300——
2020-02-27$3.73$3.73366,500——
2020-02-26$4.17$4.17165,100——
2020-02-25$4.25$4.25223,200——
2020-02-24$4.26$4.2678,800——
2020-02-21$4.55$4.5549,500——
2020-02-20$4.57$4.5732,000——
2020-02-19$4.59$4.5961,700——
2020-02-18$4.46$4.4633,800——
2020-02-14$4.47$4.4738,100——
2020-02-13$4.50$4.5019,500——
2020-02-12$4.51$4.5167,600——
2020-02-11$4.41$4.4148,300——
2020-02-10$4.45$4.457,000——
2020-02-07$4.32$4.3212,700——
2020-02-06$4.59$4.5938,000——
2020-02-05$4.30$4.3050,300——
2020-02-04$4.30$4.3019,200——
2020-02-03$4.30$4.3032,700——
2020-01-31$4.41$4.4139,500——
2020-01-30$4.37$4.3764,400——
2020-01-29$4.39$4.39446,600——
2020-01-28$4.22$4.2233,500——
2020-01-27$4.04$4.0477,900——
2020-01-24$4.05$4.0540,000——
2020-01-23$4.00$4.0033,000——
2020-01-22$3.99$3.9948,800——
2020-01-21$3.99$3.99120,000——
2020-01-17$3.96$3.9641,300——
2020-01-16$3.96$3.9619,700——
2020-01-15$3.95$3.9553,800——
2020-01-14$3.83$3.8320,100——
2020-01-13$3.87$3.8753,400——
2020-01-10$3.61$3.61188,700——
2020-01-09$3.47$3.4722,400——
2020-01-08$3.36$3.3646,500——
2020-01-07$3.59$3.591,800——
2020-01-06$3.59$3.5926,400——
2020-01-03$3.60$3.6054,400——
2020-01-02$3.70$3.70168,600——