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%)