Nasdaq · STKS · stock
ONE Group Hospitality, Inc. (STKS) stock price history
Every Nasdaq trading session of ONE Group Hospitality, Inc. from Jun 27, 2014 to Sep 29, 2026: 3,082 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STKS adjusted close, 2014 to 2026
- $16.13
- All time high, 2021
- $3.38
- 52 week high, $1.50 low
- 3,082
- Daily sessions since 2014
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
STKS key facts
- ONE Group Hospitality, Inc. (STKS) closed at $1.67 on Sep 29, 2026 on Nasdaq.
- STKS's all time high close is $16.13, set on Nov 12, 2021; its all time low close is $0.8700 on Mar 23, 2020.
- STKS's 52 week range is $1.50 to $3.38.
- STKS returned -46.5% over the year to Sep 29, 2026 and -84.5% over five years.
- Over ten years STKS returned -30%, -3.5% a year compounded.
- STKS's deepest drawdown was -90.5% from Nov 12, 2021 to Sep 16, 2026.
- DataCedar holds 3,082 daily sessions of STKS history from Jun 27, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
STKS price chart, 2014 to 2026
STKS returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -18.9% |
| 6 months | -4.6% |
| Year to date | -6.7% |
| 1 year | -46.5% |
| 3 years | -69.6% |
| 5 years | -84.5% |
| 10 years | -30.1% |
| Since Jun 27, 2014 | -66.6% |
| Compound annual growth, 12.3 years | -8.6% |
STKS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $16.13 on Nov 12, 2021
- All time low close
- $0.8700 on Mar 23, 2020
- 52 week high
- $3.38 on Sep 30, 2025
- 52 week low
- $1.50 on Sep 11, 2026
- Deepest drawdown
- -90.5% from Nov 12, 2021 to Sep 16, 2026, not yet recovered
- Best single session
- +36.8% on Mar 24, 2020
- Worst single session
- -29.2% on Mar 23, 2020
- Volatility, 1 year annualised
- 64.1%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2021, +241%
- Worst calendar year
- 2024, -53%
STKS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jun 27, 2014; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.81 | $2.65 | $1.50 | $1.67 | -4.6% | 5.5M | 186 |
| 2025 | $2.95 | $5.26 | $1.70 | $1.75 | -39.7% | 25.3M | 250 |
| 2024 | $6.13 | $6.35 | $2.68 | $2.90 | -52.6% | 33.8M | 252 |
| 2023 | $6.32 | $9.40 | $3.94 | $6.12 | -2.9% | 21.7M | 250 |
| 2022 | $12.78 | $13.85 | $4.91 | $6.30 | -50.0% | 27.4M | 251 |
| 2021 | $3.70 | $16.44 | $3.30 | $12.61 | +240.8% | 53.4M | 252 |
| 2020 | $3.64 | $4.68 | $0.7300 | $3.70 | +1.6% | 29.1M | 253 |
| 2019 | $3.07 | $4.00 | $2.40 | $3.64 | +18.6% | 8.9M | 252 |
| 2018 | $2.26 | $3.68 | $1.87 | $3.07 | +28.5% | 10.6M | 251 |
| 2017 | $2.21 | $2.64 | $1.32 | $2.39 | +7.7% | 14.9M | 251 |
| 2016 | $2.74 | $3.43 | $1.98 | $2.22 | -25.3% | 5.2M | 252 |
| 2015 | $4.85 | $5.10 | $2.22 | $2.97 | -38.8% | 5.1M | 252 |
| 2014 | $5.00 | $5.44 | $4.60 | $4.85 | n/a | 499.3K | 130 |
STKS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.67 | -0.6% |
| August 2026 | $1.68 | -5.6% |
| July 2026 | $1.78 | -11.4% |
| June 2026 | $2.01 | +0.2% |
| May 2026 | $2.01 | +17.9% |
| April 2026 | $1.70 | -4.5% |
| March 2026 | $1.78 | -11.9% |
| February 2026 | $2.02 | -6.5% |
| January 2026 | $2.16 | +23.4% |
| December 2025 | $1.75 | -12.9% |
| November 2025 | $2.01 | -11.5% |
| October 2025 | $2.27 | -23.3% |
About the STKS data
Daily bars. 3,082 sessions from Jun 27, 2014 to Sep 29, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 27, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/STKS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
STKS share price history
