The One Group (NQ: STKS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	9.400	9.560	8.990	9.150	93,863	-0.33(-3.48%)
Jul 29, 2021	9.100	9.800	8.800	9.480	108,791	+0.46(+5.10%)
Jul 28, 2021	9.360	9.400	8.500	9.020	95,686	-0.21(-2.28%)
Jul 27, 2021	9.470	9.610	9.050	9.230	125,752	-0.31(-3.25%)
Jul 26, 2021	9.350	9.840	9.218	9.540	111,858	+0.21(+2.25%)
Jul 23, 2021	9.430	9.450	9.133	9.330	65,716	+0.03(+0.32%)
Jul 22, 2021	9.550	9.690	9.180	9.300	114,382	-0.29(-3.02%)
Jul 21, 2021	9.520	9.900	9.490	9.590	186,656	+0.15(+1.59%)
Jul 20, 2021	8.540	9.600	8.505	9.440	408,102	+0.93(+10.93%)
Jul 19, 2021	8.310	8.640	8.130	8.510	244,615	-0.31(-3.51%)
Jul 16, 2021	9.030	9.350	8.710	8.820	201,362	-0.32(-3.50%)
Jul 15, 2021	8.880	9.300	7.800	9.140	502,108	+0.13(+1.44%)
Jul 14, 2021	10.01	10.04	8.580	9.010	534,859	-0.94(-9.45%)
Jul 13, 2021	9.960	10.01	9.710	9.950	105,039	-0.13(-1.29%)
Jul 12, 2021	10.20	10.33	9.980	10.08	136,224	-0.12(-1.18%)
Jul 09, 2021	9.690	10.25	9.688	10.20	74,583	+0.51(+5.26%)
Jul 08, 2021	9.420	9.945	9.210	9.690	270,815	-0.43(-4.25%)
Jul 07, 2021	10.44	10.60	9.900	10.12	224,367	-0.54(-5.07%)
Jul 06, 2021	10.98	10.99	10.31	10.66	229,814	-0.21(-1.93%)
Jul 02, 2021	11.06	11.15	10.77	10.87	76,283	-0.17(-1.54%)
Jul 01, 2021	11.15	11.15	10.85	11.04	162,634	+0.02(+0.18%)
Jun 30, 2021	10.65	11.21	10.61	11.02	185,154	+0.38(+3.57%)
Jun 29, 2021	10.92	10.92	10.38	10.64	255,084	-0.25(-2.30%)
Jun 28, 2021	10.90	11.19	10.68	10.89	308,877	-0.04(-0.37%)
Jun 25, 2021	11.35	11.45	10.80	10.93	2,437,716	-0.36(-3.19%)
Jun 24, 2021	11.62	11.85	11.25	11.29	279,441	-0.20(-1.74%)
Jun 23, 2021	11.20	11.63	11.05	11.49	309,423	+0.31(+2.77%)
Jun 22, 2021	10.78	11.20	10.68	11.18	261,789	+0.34(+3.14%)
Jun 21, 2021	10.74	10.95	10.45	10.84	260,856	+0.06(+0.56%)
Jun 18, 2021	10.75	10.91	10.41	10.78	268,070	+0.07(+0.65%)
Jun 17, 2021	11.19	11.52	10.15	10.71	467,646	-0.58(-5.14%)
Jun 16, 2021	11.99	12.11	11.18	11.29	399,309	-0.65(-5.44%)
Jun 15, 2021	12.18	12.35	11.66	11.94	244,431	-0.28(-2.29%)
Jun 14, 2021	12.75	13.09	12.01	12.22	302,284	-0.50(-3.93%)
Jun 11, 2021	13.17	13.34	12.11	12.72	468,416	-0.09(-0.70%)
Jun 10, 2021	12.50	13.21	12.17	12.81	1,510,311	+0.57(+4.66%)
Jun 09, 2021	11.38	12.37	11.17	12.24	2,007,633	+0.83(+7.27%)
Jun 08, 2021	11.11	11.48	10.94	11.41	180,274	+0.24(+2.15%)
Jun 07, 2021	10.83	11.74	10.80	11.17	545,472	+0.37(+3.43%)
Jun 04, 2021	10.95	10.95	10.50	10.80	190,638	-0.03(-0.28%)
Jun 03, 2021	10.60	10.95	10.36	10.83	264,077	+0.17(+1.55%)
Jun 02, 2021	10.85	10.85	10.25	10.66	161,794	-0.19(-1.71%)
Jun 01, 2021	10.81	10.92	10.47	10.85	222,859	+0.13(+1.21%)
May 28, 2021	10.60	10.89	10.30	10.72	168,021	+0.01(+0.09%)
May 27, 2021	10.22	10.81	9.910	10.71	266,856	+0.40(+3.88%)
May 26, 2021	10.01	10.61	10.01	10.31	219,113	+0.29(+2.89%)
May 25, 2021	10.51	10.54	9.643	10.02	397,495	-0.36(-3.47%)
May 24, 2021	10.20	10.84	9.860	10.38	380,328	-0.02(-0.19%)
May 21, 2021	10.71	10.96	9.940	10.40	227,803	-0.41(-3.79%)
May 20, 2021	10.61	10.98	10.31	10.81	191,662	+0.28(+2.66%)
May 19, 2021	11.14	11.20	10.26	10.53	229,897	-0.84(-7.39%)
May 18, 2021	11.19	11.58	11.00	11.37	209,200	+0.22(+1.97%)
May 17, 2021	10.88	11.72	10.88	11.15	342,634	+0.54(+5.09%)
May 14, 2021	11.80	11.88	10.15	10.61	468,886	-1.18(-10.01%)
May 13, 2021	11.90	11.98	11.17	11.79	403,305	+0.41(+3.60%)
May 12, 2021	10.70	11.95	10.30	11.38	684,457	+1.35(+13.46%)
May 11, 2021	9.100	10.39	9.090	10.03	393,684	+0.75(+8.08%)
May 10, 2021	9.660	10.18	9.050	9.280	270,855	-0.35(-3.63%)
May 07, 2021	9.370	9.950	9.300	9.630	155,030	+0.24(+2.56%)
May 06, 2021	9.330	9.500	8.940	9.390	148,027	+0.10(+1.08%)
May 05, 2021	9.500	9.840	9.200	9.290	190,514	-0.21(-2.21%)
May 04, 2021	9.430	9.600	8.690	9.500	170,801	+0.04(+0.42%)