The One Group (NQ: STKS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	3.910	4.038	3.650	3.780	129,000	-0.16(-4.06%)
Jan 28, 2021	3.990	4.000	3.910	3.940	32,939	-0.06(-1.50%)
Jan 27, 2021	4.000	4.000	3.750	4.000	53,524	-0.06(-1.48%)
Jan 26, 2021	3.930	4.130	3.930	4.060	42,225	+0.15(+3.84%)
Jan 25, 2021	4.000	4.000	3.850	3.910	82,714	-0.09(-2.25%)
Jan 22, 2021	4.070	4.070	3.900	4.000	21,700	-0.09(-2.20%)
Jan 21, 2021	4.120	4.120	3.921	4.090	15,122	-0.02(-0.49%)
Jan 20, 2021	4.250	4.280	4.050	4.110	90,279	-0.09(-2.14%)
Jan 19, 2021	4.010	4.200	3.945	4.200	65,336	+0.18(+4.48%)
Jan 15, 2021	4.020	4.088	3.901	4.020	72,500	-0.04(-0.99%)
Jan 14, 2021	3.750	4.100	3.730	4.060	136,633	+0.36(+9.73%)
Jan 13, 2021	3.420	3.760	3.300	3.700	147,684	+0.20(+5.71%)
Jan 12, 2021	3.580	3.660	3.460	3.500	60,480	-0.07(-1.96%)
Jan 11, 2021	3.620	3.620	3.510	3.570	35,392	+0.01(+0.28%)
Jan 08, 2021	3.740	3.770	3.501	3.560	48,300	-0.14(-3.78%)
Jan 07, 2021	3.720	3.770	3.670	3.700	22,521	-0.01(-0.27%)
Jan 06, 2021	3.750	3.792	3.650	3.710	43,627	+0.07(+1.92%)
Jan 05, 2021	3.660	3.690	3.550	3.640	45,762	-0.02(-0.55%)
Jan 04, 2021	3.700	3.848	3.551	3.660	65,299	-0.04(-1.08%)
Dec 31, 2020		3.700	3.700	3.700	74,414	+0.12(+3.35%)
Dec 30, 2020	3.550	3.630	3.400	3.580	74,414	+0.06(+1.70%)
Dec 29, 2020	3.490	3.560	3.300	3.520	70,033	+0.07(+2.03%)
Dec 28, 2020	3.560	3.590	3.440	3.450	143,472	-0.11(-3.09%)
Dec 24, 2020	3.460	3.630	3.400	3.560	71,100	+0.20(+5.95%)
Dec 23, 2020	3.550	3.650	3.182	3.360	237,076	+0.21(+6.67%)
Dec 22, 2020	3.200	3.290	3.120	3.150	62,746	-0.05(-1.56%)
Dec 21, 2020	3.240	3.240	3.120	3.200	174,344	+0.00(+0.00%)
Dec 18, 2020	3.180	3.390	3.170	3.200	209,200	+0.06(+1.91%)
Dec 17, 2020	3.250	3.275	3.050	3.140	44,062	-0.07(-2.18%)
Dec 16, 2020	3.090	3.280	2.960	3.210	73,040	+0.14(+4.56%)
Dec 15, 2020	3.080	3.230	3.030	3.070	15,006	+0.00(+0.00%)
Dec 14, 2020	3.020	3.150	3.000	3.070	11,825	+0.05(+1.66%)
Dec 11, 2020	3.150	3.177	3.000	3.020	30,600	-0.14(-4.43%)
Dec 10, 2020	3.080	3.195	3.060	3.160	13,301	+0.06(+1.94%)
Dec 09, 2020	3.070	3.180	3.070	3.100	49,466	+0.04(+1.31%)
Dec 08, 2020	3.100	3.290	3.020	3.060	44,961	-0.11(-3.47%)
Dec 07, 2020	3.090	3.210	3.000	3.170	45,295	+0.04(+1.28%)
Dec 04, 2020	3.190	3.200	3.030	3.130	42,300	-0.05(-1.57%)
Dec 03, 2020	3.220	3.220	3.130	3.180	60,404	+0.01(+0.32%)
Dec 02, 2020	3.200	3.250	3.118	3.170	156,602	-0.18(-5.37%)
Dec 01, 2020	3.380	3.450	3.250	3.350	62,524	+0.02(+0.60%)
Nov 30, 2020	3.250	3.420	3.190	3.330	157,591	+0.12(+3.74%)
Nov 27, 2020	3.170	3.290	3.000	3.210	35,000	+0.01(+0.31%)
Nov 25, 2020	3.230	3.370	3.120	3.200	76,200	-0.08(-2.44%)
Nov 24, 2020	3.330	3.434	3.235	3.280	71,264	+0.05(+1.55%)
Nov 23, 2020	3.050	3.380	3.000	3.230	72,882	+0.15(+4.87%)
Nov 20, 2020	3.200	3.290	3.050	3.080	518,600	-0.17(-5.23%)
Nov 19, 2020	3.110	3.340	3.010	3.250	736,364	+0.11(+3.50%)
Nov 18, 2020	3.010	3.180	3.000	3.140	109,128	+0.13(+4.32%)
Nov 17, 2020	2.820	3.050	2.820	3.010	75,753	+0.16(+5.61%)
Nov 16, 2020	2.900	2.950	2.800	2.850	214,439	-0.05(-1.72%)
Nov 13, 2020	2.930	3.150	2.900	2.900	65,400	-0.03(-1.02%)
Nov 12, 2020	2.910	3.040	2.820	2.930	32,508	-0.07(-2.33%)
Nov 11, 2020	3.030	3.055	2.910	3.000	98,750	-0.01(-0.33%)
Nov 10, 2020	2.940	3.110	2.769	3.010	56,502	-0.01(-0.33%)
Nov 09, 2020	2.960	3.090	2.800	3.020	269,104	+0.21(+7.47%)
Nov 06, 2020	2.500	2.850	2.400	2.810	776,500	+0.48(+20.60%)
Nov 05, 2020	2.350	2.420	2.220	2.330	71,361	+0.03(+1.30%)
Nov 04, 2020	2.200	2.300	2.150	2.300	49,340	+0.09(+4.07%)
Nov 03, 2020	2.110	2.240	2.080	2.210	26,932	+0.16(+7.80%)