The One Group (NQ: STKS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	6.970	6.970	6.840	6.850	66,061	-0.12(-1.72%)
Aug 30, 2023	6.990	7.080	6.920	6.970	34,736	+0.02(+0.29%)
Aug 29, 2023	6.800	6.990	6.790	6.950	33,911	+0.16(+2.36%)
Aug 28, 2023	6.710	6.880	6.710	6.790	33,180	+0.08(+1.19%)
Aug 25, 2023	6.790	6.790	6.530	6.710	43,396	-0.03(-0.45%)
Aug 24, 2023	6.800	6.865	6.670	6.740	55,455	-0.12(-1.75%)
Aug 23, 2023	6.830	6.900	6.750	6.860	47,240	+0.03(+0.44%)
Aug 22, 2023	6.850	6.870	6.760	6.830	47,639	-0.02(-0.29%)
Aug 21, 2023	6.900	6.930	6.820	6.850	58,928	-0.08(-1.15%)
Aug 18, 2023	6.680	6.950	6.630	6.930	132,024	+0.23(+3.43%)
Aug 17, 2023	6.720	6.813	6.580	6.700	58,305	-0.03(-0.45%)
Aug 16, 2023	6.790	6.875	6.680	6.730	47,206	-0.08(-1.25%)
Aug 15, 2023	6.880	7.170	6.670	6.815	59,638	-0.14(-2.08%)
Aug 14, 2023	6.800	7.070	6.800	6.960	74,476	+0.11(+1.61%)
Aug 11, 2023	6.720	6.950	6.710	6.850	65,973	+0.04(+0.59%)
Aug 10, 2023	6.900	7.180	6.750	6.810	107,404	-0.07(-1.02%)
Aug 09, 2023	6.700	6.960	6.680	6.880	61,541	+0.24(+3.61%)
Aug 08, 2023	6.730	6.730	6.450	6.640	46,545	-0.15(-2.21%)
Aug 07, 2023	6.630	6.805	6.590	6.790	92,489	+0.16(+2.41%)
Aug 04, 2023	6.010	6.895	5.880	6.630	176,324	-0.19(-2.79%)
Aug 03, 2023	6.890	7.040	6.810	6.820	86,126	-0.17(-2.43%)
Aug 02, 2023	6.920	7.035	6.850	6.990	80,418	-0.07(-0.99%)
Aug 01, 2023	7.330	7.330	7.020	7.060	48,436	-0.31(-4.21%)
Jul 31, 2023	7.290	7.558	7.290	7.370	64,128	+0.14(+1.94%)
Jul 28, 2023	7.310	7.360	7.185	7.230	29,469	+0.04(+0.56%)
Jul 27, 2023	7.260	7.500	7.150	7.190	57,860	-0.01(-0.14%)
Jul 26, 2023	7.190	7.356	7.150	7.200	26,503	+0.01(+0.14%)
Jul 25, 2023	7.270	7.270	7.140	7.190	26,046	-0.09(-1.24%)
Jul 24, 2023	7.300	7.370	7.160	7.280	41,023	+0.06(+0.83%)
Jul 21, 2023	7.500	7.710	7.200	7.220	56,570	-0.16(-2.17%)
Jul 20, 2023	7.740	7.870	7.330	7.380	76,455	-0.33(-4.28%)
Jul 19, 2023	7.550	7.805	7.470	7.710	51,025	+0.15(+1.98%)
Jul 18, 2023	7.260	7.640	7.260	7.560	67,768	+0.28(+3.85%)
Jul 17, 2023	7.190	7.540	7.160	7.280	50,774	+0.05(+0.69%)
Jul 14, 2023	7.460	7.460	7.200	7.230	46,779	-0.21(-2.82%)
Jul 13, 2023	7.470	7.640	7.230	7.440	61,305	+0.00(+0.00%)
Jul 12, 2023	7.620	7.630	7.420	7.440	32,320	-0.02(-0.27%)
Jul 11, 2023	7.490	7.730	7.420	7.460	28,431	+0.01(+0.13%)
Jul 10, 2023	7.280	7.550	7.280	7.450	44,417	+0.15(+2.05%)
Jul 07, 2023	7.180	7.420	7.175	7.300	136,737	+0.17(+2.38%)
Jul 06, 2023	7.040	7.210	7.010	7.130	48,556	-0.14(-1.93%)
Jul 05, 2023	7.300	7.400	7.090	7.270	79,458	-0.04(-0.55%)
Jul 03, 2023	7.270	7.349	7.170	7.310	16,515	-0.01(-0.14%)
Jun 30, 2023	7.420	7.450	7.250	7.320	56,498	-0.03(-0.41%)
Jun 29, 2023	7.180	7.390	7.180	7.350	58,119	+0.17(+2.37%)
Jun 28, 2023	7.050	7.310	6.965	7.180	55,842	+0.12(+1.70%)
Jun 27, 2023	6.760	7.089	6.760	7.060	64,717	+0.35(+5.22%)
Jun 26, 2023	6.930	7.090	6.690	6.710	37,137	-0.21(-3.03%)
Jun 23, 2023	6.820	7.090	6.780	6.920	222,566	-0.03(-0.43%)
Jun 22, 2023	7.080	7.090	6.930	6.950	37,355	-0.14(-1.97%)
Jun 21, 2023	7.130	7.170	6.960	7.090	41,095	-0.09(-1.25%)
Jun 20, 2023	7.380	7.430	7.110	7.180	94,946	-0.22(-2.97%)
Jun 16, 2023	7.320	7.510	6.930	7.400	446,782	+0.03(+0.41%)
Jun 15, 2023	7.460	7.590	7.260	7.370	62,321	-0.22(-2.90%)
Jun 14, 2023	7.905	7.905	7.510	7.590	61,144	-0.25(-3.19%)
Jun 13, 2023	7.830	7.951	7.680	7.840	113,498	+0.05(+0.64%)
Jun 12, 2023	7.580	7.790	7.545	7.790	29,763	+0.22(+2.91%)
Jun 09, 2023	7.770	7.930	7.530	7.570	44,706	-0.28(-3.57%)
Jun 08, 2023	7.950	7.990	7.835	7.850	55,940	-0.08(-1.01%)
Jun 07, 2023	7.510	8.020	7.510	7.930	124,427	+0.47(+6.30%)
Jun 06, 2023	7.250	7.520	7.225	7.460	80,980	+0.23(+3.18%)
Jun 05, 2023	7.010	7.350	7.010	7.230	157,134	+0.11(+1.54%)
Jun 02, 2023	6.810	7.140	6.740	7.120	169,581	+0.42(+6.27%)