The One Group (NQ: STKS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	9.410	9.900	8.630	9.300	275,100	-0.25(-2.62%)
Apr 29, 2021	9.120	9.900	8.870	9.550	374,884	+0.49(+5.41%)
Apr 28, 2021	9.060	9.270	8.900	9.060	104,288	+0.01(+0.11%)
Apr 27, 2021	9.030	9.260	8.920	9.050	118,912	+0.02(+0.22%)
Apr 26, 2021	9.080	9.250	8.810	9.030	145,714	+0.04(+0.44%)
Apr 23, 2021	8.840	9.160	8.350	8.990	163,500	+0.24(+2.74%)
Apr 22, 2021	8.280	8.850	8.130	8.750	245,347	+0.43(+5.17%)
Apr 21, 2021	8.280	8.840	8.020	8.320	131,774	+0.05(+0.60%)
Apr 20, 2021	9.050	9.050	8.000	8.270	235,511	-0.67(-7.49%)
Apr 19, 2021	9.160	9.750	8.810	8.940	323,154	-0.10(-1.11%)
Apr 16, 2021	8.880	9.500	8.640	9.040	282,100	+0.24(+2.73%)
Apr 15, 2021	8.800	8.870	8.420	8.800	82,799	+0.13(+1.50%)
Apr 14, 2021	8.600	8.750	8.440	8.670	60,104	+0.06(+0.70%)
Apr 13, 2021	8.740	8.790	8.330	8.610	57,633	-0.13(-1.49%)
Apr 12, 2021	8.900	8.900	8.540	8.740	146,495	-0.06(-0.68%)
Apr 09, 2021	8.380	8.890	8.150	8.800	65,700	+0.43(+5.14%)
Apr 08, 2021	8.420	8.438	8.120	8.370	52,943	+0.07(+0.84%)
Apr 07, 2021	8.740	8.970	8.300	8.300	131,112	-0.29(-3.38%)
Apr 06, 2021	8.450	8.780	8.110	8.590	102,212	+0.32(+3.87%)
Apr 05, 2021	7.770	8.630	7.770	8.270	202,492	+0.29(+3.63%)
Apr 01, 2021	7.480	8.310	7.150	7.980	176,600	+0.50(+6.68%)
Mar 31, 2021	7.400	7.730	7.320	7.480	104,661	+0.16(+2.19%)
Mar 30, 2021	7.420	7.580	7.070	7.320	119,895	-0.22(-2.92%)
Mar 29, 2021	8.090	8.190	6.880	7.540	393,230	-0.65(-7.94%)
Mar 26, 2021	8.820	9.320	7.780	8.190	357,100	-0.53(-6.08%)
Mar 25, 2021	7.890	8.720	7.600	8.720	221,451	+0.72(+9.00%)
Mar 24, 2021	8.190	8.640	7.550	8.000	237,264	-0.26(-3.15%)
Mar 23, 2021	7.810	10.90	7.520	8.260	871,295	+0.44(+5.63%)
Mar 22, 2021	8.500	8.600	7.160	7.820	310,498	-0.75(-8.75%)
Mar 19, 2021	8.260	8.640	7.580	8.570	355,200	+0.13(+1.54%)
Mar 18, 2021	7.810	8.990	7.810	8.440	589,786	+0.53(+6.70%)
Mar 17, 2021	6.830	8.610	6.812	7.910	447,841	+1.14(+16.84%)
Mar 16, 2021	6.600	6.920	6.310	6.770	289,888	+0.17(+2.58%)
Mar 15, 2021	6.050	6.980	6.050	6.600	231,150	+0.59(+9.82%)
Mar 12, 2021	5.860	6.010	5.750	6.010	65,900	+0.18(+3.09%)
Mar 11, 2021	5.920	5.980	5.670	5.830	28,606	-0.07(-1.19%)
Mar 10, 2021	5.620	5.970	5.430	5.900	104,164	+0.45(+8.26%)
Mar 09, 2021	5.300	5.450	5.120	5.450	142,250	+0.16(+3.02%)
Mar 08, 2021	5.560	5.560	5.070	5.290	220,238	-0.17(-3.11%)
Mar 05, 2021	5.620	6.147	4.830	5.460	148,400	-0.09(-1.62%)
Mar 04, 2021	6.050	6.155	5.250	5.550	125,471	-0.41(-6.88%)
Mar 03, 2021	5.540	6.100	5.390	5.960	80,746	+0.41(+7.39%)
Mar 02, 2021	5.320	5.590	5.250	5.550	34,855	+0.22(+4.13%)
Mar 01, 2021	4.850	5.330	4.530	5.330	96,708	+0.42(+8.55%)
Feb 26, 2021	5.010	5.169	4.808	4.910	54,200	-0.09(-1.80%)
Feb 25, 2021	5.340	5.440	5.000	5.000	64,554	-0.37(-6.89%)
Feb 24, 2021	5.750	6.250	5.280	5.370	289,552	-0.37(-6.45%)
Feb 23, 2021	5.900	6.750	5.550	5.740	250,731	+0.00(+0.00%)
Feb 22, 2021	5.150	6.260	5.140	5.740	425,565	+0.73(+14.57%)
Feb 19, 2021	4.500	5.250	4.412	5.010	269,300	+0.51(+11.33%)
Feb 18, 2021	4.500	4.640	4.250	4.500	62,266	-0.15(-3.23%)
Feb 17, 2021	4.030	4.750	4.000	4.650	408,626	+0.39(+9.15%)
Feb 16, 2021	4.640	4.680	4.230	4.260	169,004	-0.31(-6.78%)
Feb 12, 2021	4.090	4.640	3.920	4.570	102,300	+0.47(+11.46%)
Feb 11, 2021	4.240	4.330	4.100	4.100	32,164	-0.11(-2.61%)
Feb 10, 2021	4.220	4.405	4.160	4.210	74,087	+0.05(+1.20%)
Feb 09, 2021	4.110	4.280	4.060	4.160	54,399	+0.04(+0.97%)
Feb 08, 2021	4.070	4.240	3.948	4.120	69,009	-0.01(-0.24%)
Feb 05, 2021	3.970	4.170	3.962	4.130	89,400	+0.16(+4.03%)
Feb 04, 2021	3.960	4.050	3.960	3.970	44,626	-0.01(-0.25%)
Feb 03, 2021	3.970	3.980	3.910	3.980	61,047	+0.04(+1.02%)
Feb 02, 2021	3.950	4.020	3.930	3.940	23,345	-0.01(-0.25%)