The One Group (NQ: STKS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	13.35	13.47	13.14	13.22	97,536	-0.13(-0.97%)
Oct 28, 2021	13.23	13.48	13.03	13.35	102,958	+0.23(+1.75%)
Oct 27, 2021	13.15	13.30	12.87	13.12	174,892	-0.07(-0.53%)
Oct 26, 2021	12.95	13.39		13.19	157,746	+0.29(+2.25%)
Oct 25, 2021	12.12	13.29	12.00	12.90	268,273	+0.76(+6.26%)
Oct 22, 2021	12.42	12.42	11.72	12.14	341,691	-0.33(-2.65%)
Oct 21, 2021	12.78	13.00	12.27	12.47	207,023	-0.38(-2.96%)
Oct 20, 2021	13.36	13.48	12.75	12.85	154,203	-0.50(-3.75%)
Oct 19, 2021	14.21	14.21	13.15	13.35	216,319	-0.82(-5.79%)
Oct 18, 2021	13.78	14.30	13.76	14.17	134,610	+0.43(+3.13%)
Oct 15, 2021	13.87	14.49	13.63	13.74	233,852	+0.15(+1.10%)
Oct 14, 2021	12.38	13.68	12.20	13.59	241,672	+1.24(+10.04%)
Oct 13, 2021	12.35	12.54	11.68	12.35	102,796	+0.00(+0.00%)
Oct 12, 2021	12.11	12.70	11.99	12.35	128,296	+0.26(+2.15%)
Oct 11, 2021	11.79	12.41	11.79	12.09	121,693	+0.38(+3.25%)
Oct 08, 2021	11.97	12.06	11.43	11.71	116,871	-0.14(-1.18%)
Oct 07, 2021	11.81	12.35	11.60	11.85	208,669	+0.05(+0.42%)
Oct 06, 2021	11.10	11.97	11.10	11.80	234,696	+0.58(+5.17%)
Oct 05, 2021	11.39	11.48	11.00	11.22	130,400	-0.13(-1.15%)
Oct 04, 2021	11.30	11.46	10.93	11.35	127,568	+0.05(+0.44%)
Oct 01, 2021	10.70	11.44	10.70	11.30	202,095	+0.61(+5.71%)
Sep 30, 2021	10.80	10.94	10.51	10.69	83,790	-0.10(-0.93%)
Sep 29, 2021	11.06	11.13	10.69	10.79	136,488	-0.23(-2.09%)
Sep 28, 2021	10.73	11.25	10.58	11.02	134,170	+0.25(+2.32%)
Sep 27, 2021	11.06	11.42	10.65	10.77	250,165	-0.31(-2.80%)
Sep 24, 2021	11.12	11.47	10.92	11.08	239,092	-0.12(-1.07%)
Sep 23, 2021	10.96	11.44	10.96	11.20	184,092	+0.26(+2.38%)
Sep 22, 2021	10.83	11.21	10.83	10.94	108,307	+0.18(+1.67%)
Sep 21, 2021	11.15	11.30	10.69	10.76	180,245	-0.32(-2.89%)
Sep 20, 2021	10.93	11.69	10.71	11.08	321,510	+0.71(+6.85%)
Sep 17, 2021	10.49	10.89	10.34	10.37	168,345	-0.04(-0.38%)
Sep 16, 2021	10.50	10.73	10.25	10.41	107,132	-0.07(-0.67%)
Sep 15, 2021	10.17	10.55	10.02	10.48	125,122	+0.28(+2.75%)
Sep 14, 2021	10.40	10.93	10.11	10.20	81,213	-0.10(-0.97%)
Sep 13, 2021	10.37	10.48	10.00	10.30	115,049	+0.14(+1.38%)
Sep 10, 2021	10.55	10.66	10.12	10.16	123,650	-0.28(-2.68%)
Sep 09, 2021	10.25	10.63	10.12	10.44	94,817	+0.21(+2.05%)
Sep 08, 2021	10.63	10.80	10.20	10.23	62,989	-0.44(-4.12%)
Sep 07, 2021	10.88	11.20	10.56	10.67	112,120	-0.34(-3.09%)
Sep 03, 2021	11.01	11.30	10.78	11.01	93,791	-0.07(-0.63%)
Sep 02, 2021	11.30	11.49	10.64	11.08	195,300	-0.21(-1.86%)
Sep 01, 2021	11.18	11.30	11.06	11.29	131,823	+0.14(+1.26%)
Aug 31, 2021	11.00	11.30	10.75	11.15	112,378	+0.09(+0.81%)
Aug 30, 2021	11.07	11.30	10.81	11.06	79,328	-0.23(-2.04%)
Aug 27, 2021	11.26	11.35	11.17	11.29	127,966	+0.06(+0.53%)
Aug 26, 2021	11.14	11.39	11.04	11.23	81,930	-0.09(-0.80%)
Aug 25, 2021	11.38	11.50	11.24	11.32	77,975	-0.02(-0.18%)
Aug 24, 2021	11.05	11.64	11.05	11.34	105,936	+0.41(+3.75%)
Aug 23, 2021	10.60	11.08	10.54	10.93	105,004	+0.49(+4.69%)
Aug 20, 2021	10.09	10.61	10.09	10.44	88,023	+0.23(+2.25%)
Aug 19, 2021	9.860	10.27	9.610	10.21	153,072	+0.17(+1.69%)
Aug 18, 2021	10.37	10.51	9.710	10.04	216,226	-0.43(-4.11%)
Aug 17, 2021	10.81	11.07	10.29	10.47	94,104	-0.38(-3.50%)
Aug 16, 2021	11.03	11.17	10.51	10.85	151,977	-0.15(-1.36%)
Aug 13, 2021	11.39	11.60	10.97	11.00	161,344	-0.44(-3.85%)
Aug 12, 2021	12.45	12.48	10.85	11.44	272,054	-0.95(-7.67%)
Aug 11, 2021	11.65	12.45	11.00	12.39	640,789	+1.67(+15.58%)
Aug 10, 2021	10.17	10.79	9.820	10.72	335,303	+0.45(+4.38%)
Aug 09, 2021	9.490	10.88	9.330	10.27	387,464	+0.80(+8.45%)
Aug 06, 2021	9.320	9.500	9.015	9.470	166,813	+0.27(+2.93%)
Aug 05, 2021	9.080	9.430	9.080	9.200	105,882	+0.13(+1.43%)
Aug 04, 2021	9.300	9.435	9.020	9.070	62,174	-0.37(-3.92%)
Aug 03, 2021	9.400	9.540	9.130	9.440	98,901	+0.11(+1.18%)