The ONE Group Hospitality, Inc. - Price History
Monthly price history for STKS (The ONE Group Hospitality, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $5.03 | $5.03 |
| April 2024 | $5.36 | $5.36 |
| March 2024 | $5.57 | $5.57 |
| February 2024 | $3.91 | $3.91 |
| January 2024 | $4.40 | $4.40 |
| December 2023 | $6.12 | $6.12 |
| November 2023 | $4.78 | $4.78 |
| October 2023 | $4.41 | $4.41 |
| September 2023 | $5.50 | $5.50 |
| August 2023 | $6.85 | $6.85 |
| July 2023 | $7.37 | $7.37 |
| June 2023 | $7.32 | $7.32 |
| May 2023 | $7.06 | $7.06 |
| April 2023 | $7.83 | $7.83 |
| March 2023 | $8.10 | $8.10 |
| February 2023 | $8.50 | $8.50 |
| January 2023 | $7.53 | $7.53 |
| December 2022 | $6.30 | $6.30 |
| November 2022 | $6.59 | $6.59 |
| October 2022 | $7.48 | $7.48 |
| September 2022 | $6.64 | $6.64 |
| August 2022 | $7.14 | $7.14 |
| July 2022 | $8.39 | $8.39 |
| June 2022 | $7.37 | $7.37 |
| May 2022 | $8.99 | $8.99 |
| April 2022 | $9.31 | $9.31 |
| March 2022 | $10.51 | $10.51 |
| February 2022 | $11.74 | $11.74 |
| January 2022 | $12.60 | $12.60 |
| December 2021 | $12.61 | $12.61 |
| November 2021 | $13.11 | $13.11 |
| October 2021 | $13.22 | $13.22 |
| September 2021 | $10.69 | $10.69 |
| August 2021 | $11.15 | $11.15 |
| July 2021 | $9.15 | $9.15 |
| June 2021 | $11.02 | $11.02 |
| May 2021 | $10.72 | $10.72 |
| April 2021 | $9.30 | $9.30 |
| March 2021 | $7.48 | $7.48 |
| February 2021 | $4.91 | $4.91 |
| January 2021 | $3.78 | $3.78 |
| December 2020 | $3.70 | $3.70 |
| November 2020 | $3.33 | $3.33 |
| October 2020 | $1.98 | $1.98 |
| September 2020 | $2 | $2 |
| August 2020 | $1.89 | $1.89 |
| July 2020 | $1.34 | $1.34 |
| June 2020 | $1.63 | $1.63 |
| May 2020 | $1.84 | $1.84 |
| April 2020 | $1.82 | $1.82 |
| March 2020 | $1.29 | $1.29 |
| February 2020 | $3.65 | $3.65 |
| January 2020 | $4.41 | $4.41 |
| December 2019 | $3.64 | $3.64 |
| November 2019 | $3.27 | $3.27 |
| October 2019 | $2.82 | $2.82 |
| September 2019 | $2.80 | $2.80 |
| August 2019 | $3.07 | $3.07 |
| July 2019 | $3.12 | $3.12 |
| June 2019 | $3.20 | $3.20 |
| May 2019 | $3.16 | $3.16 |
| April 2019 | $3.65 | $3.65 |
| March 2019 | $2.96 | $2.96 |
| February 2019 | $2.90 | $2.90 |
| January 2019 | $2.96 | $2.96 |
| December 2018 | $3.07 | $3.07 |
| November 2018 | $2.95 | $2.95 |
| October 2018 | $3.17 | $3.17 |
| September 2018 | $3.53 | $3.53 |
| August 2018 | $3.15 | $3.15 |
| July 2018 | $2.80 | $2.80 |
| June 2018 | $2.43 | $2.43 |
| May 2018 | $2.35 | $2.35 |
| April 2018 | $2.27 | $2.27 |
| March 2018 | $2.75 | $2.75 |
| February 2018 | $2.57 | $2.57 |
| January 2018 | $2.22 | $2.22 |
| December 2017 | $2.39 | $2.39 |
| November 2017 | $2.27 | $2.27 |
| October 2017 | $1.40 | $1.40 |
| September 2017 | $1.68 | $1.68 |
| August 2017 | $1.59 | $1.59 |
| July 2017 | $1.84 | $1.84 |
| June 2017 | $2.17 | $2.17 |
| May 2017 | $2.19 | $2.19 |
| April 2017 | $2.22 | $2.22 |
| March 2017 | $1.90 | $1.90 |
| February 2017 | $1.82 | $1.82 |
| January 2017 | $1.70 | $1.70 |
| December 2016 | $2.22 | $2.22 |
| November 2016 | $2.89 | $2.89 |
| October 2016 | $2.42 | $2.42 |
| September 2016 | $2.50 | $2.50 |
| August 2016 | $2.50 | $2.50 |
| July 2016 | $2.57 | $2.57 |
| June 2016 | $2.61 | $2.61 |
| May 2016 | $2.44 | $2.44 |
| April 2016 | $2.50 | $2.50 |
| March 2016 | $3 | $3 |
| February 2016 | $2.51 | $2.51 |
| January 2016 | $2.90 | $2.90 |
| December 2015 | $2.97 | $2.97 |
| November 2015 | $3.15 | $3.15 |
| October 2015 | $3.13 | $3.13 |
| September 2015 | $3.55 | $3.55 |
| August 2015 | $3.34 | $3.34 |
| July 2015 | $4.09 | $4.09 |
| June 2015 | $4.19 | $4.19 |
| May 2015 | $4.90 | $4.90 |
| April 2015 | $4.89 | $4.89 |
| March 2015 | $5 | $5 |
| February 2015 | $4.70 | $4.70 |
| January 2015 | $4.71 | $4.71 |
| December 2014 | $4.85 | $4.85 |
| November 2014 | $4.80 | $4.80 |
| October 2014 | $5 | $5 |
| September 2014 | $5.30 | $5.30 |
| August 2014 | $5.14 | $5.14 |
| July 2014 | $4.99 | $4.99 |
| June 2014 | $5 | $5 |
| May 2014 | $4.91 | $4.91 |
| April 2014 | $5.40 | $5.40 |
| March 2014 | $5.75 | $5.75 |
| February 2014 | $6.20 | $6.20 |
| January 2014 | $6.15 | $6.15 |
| December 2013 | $5.75 | $5.75 |
| November 2013 | $5.52 | $5.52 |
| October 2013 | $5.55 | $5.55 |
STKS
Price: $5.03
52 week price:
Earnings Per Share: 0.15 USD
P/E Ratio: 26.53
Exchange: NCM
Sector: Consumer Cyclical
Industry: Restaurants
Volume: 57297
Ebitda: -769339Market Capitalization: 160.0 million