The One Group (NQ: STKS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	5.210	5.370	5.080	5.110	98,295	+0.00(+0.00%)
May 02, 2024	5.200	5.230	5.010	5.110	76,446	-0.03(-0.58%)
May 01, 2024	5.290	5.350	5.075	5.140	156,131	-0.22(-4.10%)
Apr 30, 2024	5.540	5.640	5.340	5.360	138,839	-0.23(-4.11%)
Apr 29, 2024	5.210	5.615	5.210	5.590	355,192	+0.38(+7.29%)
Apr 26, 2024	5.090	5.230	5.090	5.210	59,948	+0.09(+1.76%)
Apr 25, 2024	5.250	5.360	5.060	5.120	59,733	-0.21(-3.94%)
Apr 24, 2024	5.430	5.500	5.170	5.330	77,095	-0.13(-2.38%)
Apr 23, 2024	5.200	5.660	5.200	5.460	176,999	+0.24(+4.60%)
Apr 22, 2024	5.170	5.315	5.090	5.220	172,406	+0.03(+0.58%)
Apr 19, 2024	5.230	5.330	5.130	5.190	130,267	-0.08(-1.52%)
Apr 18, 2024	5.210	5.435	5.210	5.270	149,757	-0.03(-0.57%)
Apr 17, 2024	5.400	5.490	5.290	5.300	114,344	-0.13(-2.39%)
Apr 16, 2024	5.170	5.490	5.060	5.430	136,103	+0.14(+2.65%)
Apr 15, 2024	5.390	5.420	5.077	5.290	174,740	-0.16(-2.94%)
Apr 12, 2024	5.770	5.970	5.410	5.450	202,078	-0.23(-4.05%)
Apr 11, 2024	5.640	5.730	5.500	5.680	185,594	+0.03(+0.53%)
Apr 10, 2024	5.710	5.760	5.570	5.650	185,629	-0.16(-2.75%)
Apr 09, 2024	5.760	5.830	5.540	5.810	126,308	+0.04(+0.69%)
Apr 08, 2024	5.580	5.820	5.580	5.770	194,800	+0.06(+1.05%)
Apr 05, 2024	5.610	5.830	5.460	5.710	151,742	+0.01(+0.18%)
Apr 04, 2024	5.710	5.820	5.602	5.700	236,904	-0.03(-0.52%)
Apr 03, 2024	5.790	5.840	5.620	5.730	199,834	+0.00(+0.00%)
Apr 02, 2024	5.610	5.775	5.430	5.730	216,079	+0.12(+2.23%)