The ONE Group Hospitality, Inc.
STKSNASDAQConsumer Cyclical● Active
$1.84
+$0.00(+0.54%)
Market Cap$58078312
P/E Ratio—
52W High$5.26
52W Low$1.65
The ONE Group Hospitality, Inc.（STKS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
stks · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$16.44
Nov 12, 2021
-88.7% from here
5-Year Low5Y
$1.65
Apr 20, 2026
+12.1% from low
IPO Priceadj.
$5.00
Jun 27, 2014
-63.0% since IPO
1 Year Ago
$3.69
Jun 9, 2025
-49.9% in 1Y
5 Years Ago
$11.41
Jun 8, 2021
-83.8% in 5Y
10 Years Ago
$2.41
Jun 8, 2016
-23.2% in 10Y
Historical Price Data · STKS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.86 | $1.86 | $1.82 | $1.84 | $1.84 | 7K | -1.08% |
| Jun 5, 2026 | $1.87 | $1.87 | $1.77 | $1.84 | $1.84 | 30K | -1.60% |
| Jun 4, 2026 | $1.93 | $1.93 | $1.81 | $1.82 | $1.82 | 23K | -5.70% |
| Jun 3, 2026 | $1.92 | $1.92 | $1.75 | $1.85 | $1.85 | 16K | -3.65% |
| Jun 2, 2026 | $2.06 | $2.07 | $1.88 | $1.88 | $1.88 | 40K | -8.74% |
| Jun 1, 2026 | $2.00 | $2.07 | $1.92 | $2.04 | $2.04 | 100K | +2.00% |
| May 29, 2026 | $2.02 | $2.02 | $1.93 | $2.01 | $2.01 | 49K | -0.50% |
| May 28, 2026 | $2.01 | $2.08 | $1.96 | $2.02 | $2.02 | 13K | +0.50% |
| May 27, 2026 | $1.99 | $1.99 | $1.93 | $1.99 | $1.99 | 11K | +0.00% |
| May 26, 2026 | $1.99 | $2.03 | $1.92 | $1.96 | $1.96 | 61K | -1.51% |
| May 22, 2026 | $1.90 | $1.97 | $1.89 | $1.97 | $1.97 | 4K | +3.68% |
| May 21, 2026 | $1.89 | $1.97 | $1.87 | $1.97 | $1.97 | 52K | +4.23% |
| May 20, 2026 | $1.91 | $1.92 | $1.85 | $1.90 | $1.90 | 17K | -0.52% |
| May 19, 2026 | $1.98 | $1.98 | $1.85 | $1.85 | $1.85 | 11K | -6.57% |
| May 18, 2026 | $1.95 | $2.01 | $1.95 | $1.98 | $1.98 | 23K | +1.54% |
| May 15, 2026 | $1.88 | $1.97 | $1.86 | $1.92 | $1.92 | 27K | +2.13% |
| May 14, 2026 | $1.92 | $1.92 | $1.89 | $1.90 | $1.90 | 12K | -1.04% |
| May 13, 2026 | $2.10 | $2.11 | $1.89 | $1.89 | $1.89 | 28K | -10.00% |
| May 12, 2026 | $2.04 | $2.12 | $2.04 | $2.05 | $2.05 | 14K | +0.49% |
| May 11, 2026 | $2.02 | $2.14 | $1.94 | $2.04 | $2.04 | 86K | +0.99% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · STKS
Jan 1 → Dec 31 · 6 years2026+1.7%$1.81 → $1.84
+1.7%
2025-40.7%$2.95 → $1.75
-40.7%
2024-52.7%$6.13 → $2.90
-52.7%
2023-3.2%$6.32 → $6.12
-3.2%
2022-50.7%$12.78 → $6.30
-50.7%
2021+10.8%$11.38 → $12.61
+10.8%
Best Year2021 · +10.8%
Worst Year2024 · -52.7%
Positive Years2 / 6
Avg Annual Return-22.5%
6Y Total Return-83.8%
6Y CAGR~-26.2% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$244.71+0.00%
Mkt Cap $2.63T
Tesla, Inc.
TSLA
$412.19+0.00%
Mkt Cap $1.55T
The Home Depot, Inc.
HD
$311.02+0.00%
Mkt Cap $310.1B
Alibaba Group Holding Limited
BABA
$120.14+0.00%
Mkt Cap $280.4B
Toyota Motor Corporation
TM
$178.93+0.00%
Mkt Cap $233.2B
McDonald's Corporation
MCD
$278.32+0.00%
Mkt Cap $197.7B
The TJX Companies, Inc.
TJX
$160.58+0.00%
Mkt Cap $177.4B
Booking Holdings Inc.
BKNG
$163.47+0.00%
Mkt Cap $126.7B
Lowe's Companies, Inc.
LOW
$209.84+0.00%
Mkt Cap $117.7B
PDD Holdings Inc.
PDD
$83.04+0.00%
Mkt Cap $116.6BWhat If You Invested in STKS?
If you invested $1,000 in STKS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$768
Total Return-23.2%
CAGR~-2.6% / yr
Profit$-232
Based on Jun 8, 2016 · $2.41Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The ONE Group Hospitality, Inc.（STKS）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
STKS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
STKS 历史股价FMP 日线复权 OHLCV