XNAS
Datos históricos de The ONE Group Hospitality, Inc.
The ONE Group Hospitality, Inc. · STKS
$1.52
▲ +0.02 (+1.00%)
Última operación · 10/10/2026, 22:30:52 UTC
- Variación en el periodo
- −41.41%
- Máximo
- US$2.91
- 14 de octubre de 2025
- Mínimo
- US$1.50
- 11 de septiembre de 2026
- Volumen medio diario
- 0.03 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.50 | 1.52 | 1.50 | 1.50 | −1.32% | 2,347 |
| 8 oct 2026 | 1.50 | 1.54 | 1.50 | 1.52 | +1.33% | 34,116.892 |
| 7 oct 2026 | 1.52 | 1.60 | 1.50 | 1.50 | −3.23% | 18,034.149 |
| 6 oct 2026 | 1.54 | 1.61 | 1.54 | 1.55 | +0.65% | 47,778.892 |
| 5 oct 2026 | 1.55 | 1.66 | 1.54 | 1.54 | −1.28% | 21,587.892 |
| 2 oct 2026 | 1.65 | 1.65 | 1.56 | 1.56 | +1.30% | 9,680.892 |
| 1 oct 2026 | 1.55 | 1.60 | 1.54 | 1.54 | −3.75% | 32,288.014 |
| 30 sep 2026 | 1.66 | 1.66 | 1.60 | 1.60 | −4.19% | 7,286.892 |
| 29 sep 2026 | 1.67 | 1.71 | 1.59 | 1.67 | 0.00% | 15,692.524 |
| 28 sep 2026 | 1.64 | 1.69 | 1.59 | 1.67 | +1.83% | 17,804.017 |
| 25 sep 2026 | 1.66 | 1.68 | 1.57 | 1.64 | +0.61% | 14,784.012 |
| 24 sep 2026 | 1.64 | 1.64 | 1.61 | 1.63 | −0.61% | 5,907.121 |
| 23 sep 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 0.00% | 3,010.238 |
| 22 sep 2026 | 1.66 | 1.67 | 1.62 | 1.64 | −1.80% | 14,693.892 |
| 21 sep 2026 | 1.69 | 1.69 | 1.60 | 1.67 | +1.21% | 19,294.952 |
| 18 sep 2026 | 1.62 | 1.71 | 1.59 | 1.65 | +1.85% | 45,970.892 |
| 17 sep 2026 | 1.55 | 1.68 | 1.55 | 1.62 | +5.88% | 26,743.952 |
| 16 sep 2026 | 1.59 | 1.59 | 1.50 | 1.53 | −3.77% | 17,995.478 |
| 15 sep 2026 | 1.59 | 1.59 | 1.57 | 1.59 | +0.63% | 13,293.987 |
| 14 sep 2026 | 1.57 | 1.62 | 1.57 | 1.58 | −0.63% | 6,850.107 |
| 11 sep 2026 | 1.57 | 1.60 | 1.50 | 1.59 | +1.92% | 37,350.005 |
| 10 sep 2026 | 1.62 | 1.63 | 1.55 | 1.56 | −3.70% | 103,823.096 |
| 9 sep 2026 | 1.64 | 1.65 | 1.62 | 1.62 | 0.00% | 15,350.121 |
| 8 sep 2026 | 1.65 | 1.66 | 1.62 | 1.62 | −0.61% | 27,261.918 |
| 4 sep 2026 | 1.64 | 1.65 | 1.62 | 1.63 | −0.61% | 3,886.111 |
| 3 sep 2026 | 1.66 | 1.66 | 1.62 | 1.64 | −0.61% | 30,784.111 |
| 2 sep 2026 | 1.66 | 1.68 | 1.65 | 1.65 | 0.00% | 21,015.442 |
| 1 sep 2026 | 1.67 | 1.68 | 1.65 | 1.65 | −1.79% | 9,403.162 |
| 31 ago 2026 | 1.67 | 1.70 | 1.66 | 1.68 | +0.60% | 23,447.233 |
| 28 ago 2026 | 1.66 | 1.72 | 1.66 | 1.67 | +0.60% | 8,071.162 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.