ONE Group Hospitality Stock Price History
NASDAQ: STKSConsumer DiscretionaryRestaurantsUSD
1.50-0.02 (-1.32%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
STKS price history at a glance
The price history for ONE Group Hospitality (STKS) on this page begins on June 23, 2014, when the stock closed at $5.00; it most recently closed at $1.50 on October 5, 2026. The highest price in this record is $16.44, reached on November 8, 2021; the latest close is 90.9% below that peak. Across the 11 complete calendar years in the table, STKS finished higher in 5 and lower in 6. Its best year was 2021 (+240.8%) and its worst was 2024 (-52.3%).
Over roughly 12 years the share price changed -70.0%, a -9.3% compound annual price return (excluding dividends). In the last 12 months alone, STKS has lost 39.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $16.44
- Date of high
- Nov 8, 2021
- Low since 2014
- $0.73
- Date of low
- Mar 23, 2020
- 52-week high
- $2.91
- 52-week low
- $1.50
- Last close
- $1.50
STKS returns
1 week
-3.85%
1 month
-7.41%
3 months
-25.19%
6 months
-12.28%
Year to date
-14.29%
1 year
-39.02%
3 years
-66.06%
5 years
-89.08%
STKS price return, excluding dividends.
STKS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.50 | -18.48% |
| 2025 | 1.84 | -36.99% |
| 2024 | 2.92 | -52.29% |
| 2023 | 6.12 | -2.86% |
| 2022 | 6.30 | -50.04% |
| 2021 | 12.61 | +240.81% |
| 2020 | 3.70 | +2.78% |
| 2019 | 3.60 | +18.81% |
| 2018 | 3.03 | +26.78% |
| 2017 | 2.39 | +7.66% |
| 2016 | 2.22 | -25.25% |
| 2015 | 2.97 | -38.76% |
| 2014* | 4.85 | -3.00% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
STKS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | |
| 1.50 | 1.52 | 1.50 | 1.52 | +1.33% | |
| 1.52 | 1.60 | 1.50 | 1.50 | -3.23% | |
| 1.54 | 1.61 | 1.54 | 1.55 | +0.65% | |
| 1.55 | 1.66 | 1.54 | 1.54 | -1.28% | |
| 1.65 | 1.65 | 1.56 | 1.56 | +1.30% | |
| 1.55 | 1.60 | 1.54 | 1.54 | -3.75% | |
| 1.66 | 1.66 | 1.60 | 1.60 | -4.19% | |
| 1.67 | 1.71 | 1.60 | 1.67 | 0.00% | |
| 1.64 | 1.69 | 1.59 | 1.67 | +1.83% | |
| 1.66 | 1.68 | 1.57 | 1.64 | +0.61% | |
| 1.64 | 1.64 | 1.61 | 1.63 | -0.61% | |
| 1.62 | 1.64 | 1.62 | 1.64 | 0.00% | |
| 1.66 | 1.67 | 1.62 | 1.64 | -1.80% | |
| 1.69 | 1.69 | 1.60 | 1.67 | +1.21% | |
| 1.62 | 1.71 | 1.59 | 1.65 | +1.85% | |
| 1.55 | 1.68 | 1.55 | 1.62 | +5.88% | |
| 1.59 | 1.59 | 1.50 | 1.53 | -3.77% | |
| 1.59 | 1.59 | 1.57 | 1.59 | +0.63% | |
| 1.57 | 1.62 | 1.57 | 1.58 | -0.63% | |
| 1.57 | 1.60 | 1.50 | 1.59 | +1.92% | |
| 1.62 | 1.63 | 1.55 | 1.56 | -3.70% | |
| 1.64 | 1.65 | 1.62 | 1.62 | 0.00% | |
| 1.65 | 1.66 | 1.62 | 1.62 | -0.61% | |
| 1.64 | 1.65 | 1.62 | 1.63 | -0.61% | |
| 1.66 | 1.66 | 1.62 | 1.64 | -0.61% | |
| 1.66 | 1.68 | 1.65 | 1.65 | 0.00% | |
| 1.67 | 1.68 | 1.65 | 1.65 | -1.79% | |
| 1.67 | 1.70 | 1.66 | 1.68 | +0.60% | |
| 1.66 | 1.72 | 1.66 | 1.67 | +0.60% | |
| 1.68 | 1.73 | 1.66 | 1.66 | +0.61% | |
| 1.65 | 1.70 | 1.65 | 1.65 | -0.60% | |
| 1.65 | 1.69 | 1.65 | 1.66 | +0.61% | |
| 1.66 | 1.69 | 1.64 | 1.65 | -1.20% | |
| 1.65 | 1.69 | 1.63 | 1.67 | +1.83% | |
| 1.75 | 1.80 | 1.63 | 1.64 | -1.80% | |
| 1.69 | 1.71 | 1.67 | 1.67 | -1.18% | |
| 1.75 | 1.80 | 1.69 | 1.69 | -4.52% | |
| 1.79 | 1.82 | 1.77 | 1.77 | -3.28% | |
| 1.80 | 1.85 | 1.80 | 1.83 | +1.67% | |
| 1.76 | 1.80 | 1.76 | 1.80 | +0.56% | |
| 1.77 | 1.85 | 1.77 | 1.79 | 0.00% | |
| 1.77 | 1.85 | 1.77 | 1.79 | 0.00% | |
| 1.73 | 1.80 | 1.73 | 1.79 | +6.55% | |
| 1.72 | 1.83 | 1.67 | 1.68 | -2.33% | |
| 1.70 | 1.80 | 1.68 | 1.72 | -3.37% | |
| 1.84 | 1.84 | 1.74 | 1.78 | +1.71% | |
| 1.73 | 1.89 | 1.73 | 1.75 | +1.16% | |
| 1.78 | 1.83 | 1.73 | 1.73 | -2.81% | |
| 1.77 | 1.82 | 1.77 | 1.78 | -0.56% | |
| 1.80 | 1.82 | 1.78 | 1.79 | +1.13% | |
| 1.75 | 1.82 | 1.75 | 1.77 | +0.57% | |
| 1.86 | 1.89 | 1.75 | 1.76 | -4.35% | |
| 1.82 | 1.88 | 1.76 | 1.84 | +1.66% | |
| 1.75 | 1.88 | 1.75 | 1.81 | +2.26% | |
| 1.74 | 1.87 | 1.74 | 1.77 | -1.12% | |
| 1.80 | 1.81 | 1.75 | 1.79 | -1.10% | |
| 1.83 | 1.91 | 1.81 | 1.81 | -1.63% | |
| 1.84 | 1.97 | 1.84 | 1.84 | -0.81% | |
| 1.90 | 1.90 | 1.86 | 1.86 | -2.37% | |
| 2.00 | 2.00 | 1.90 | 1.90 | -5.47% | |
| 1.93 | 2.01 | 1.93 | 2.01 | +3.61% | |
| 1.95 | 2.00 | 1.90 | 1.94 | -0.51% | |
| 1.97 | 2.02 | 1.95 | 1.95 | -2.74% | |
| 1.88 | 2.15 | 1.88 | 2.01 | +6.08% | |
| 1.84 | 1.92 | 1.84 | 1.89 | +2.16% | |
| 1.90 | 1.90 | 1.80 | 1.85 | -2.12% | |
| 1.89 | 1.96 | 1.89 | 1.89 | -0.53% | |
| 1.96 | 1.98 | 1.81 | 1.90 | -3.55% | |
| 2.00 | 2.05 | 1.94 | 1.97 | +0.51% | |
| 1.99 | 2.11 | 1.96 | 1.96 | -2.49% | |
| 2.03 | 2.15 | 1.92 | 2.01 | -2.43% | |
| 1.97 | 2.06 | 1.97 | 2.06 | +3.52% | |
| 1.79 | 1.99 | 1.79 | 1.99 | +9.34% | |
| 1.85 | 1.89 | 1.82 | 1.82 | -3.19% | |
| 1.87 | 1.90 | 1.84 | 1.88 | +1.62% | |
| 1.83 | 1.87 | 1.82 | 1.85 | +2.78% | |
| 1.92 | 1.99 | 1.80 | 1.80 | -6.25% | |
| 1.87 | 1.94 | 1.85 | 1.92 | +3.78% | |
| 1.87 | 1.89 | 1.85 | 1.85 | +1.09% | |
| 1.86 | 1.95 | 1.82 | 1.83 | -1.61% | |
| 1.90 | 2.00 | 1.80 | 1.86 | +1.09% | |
| 1.94 | 1.94 | 1.84 | 1.84 | -5.15% | |
| 1.96 | 1.96 | 1.83 | 1.94 | +4.86% | |
| 1.81 | 1.92 | 1.81 | 1.85 | +3.93% | |
| 1.83 | 1.90 | 1.78 | 1.78 | -1.11% | |
| 1.83 | 1.86 | 1.80 | 1.80 | -2.17% | |
| 1.87 | 1.87 | 1.77 | 1.84 | +1.38% | |
| 1.93 | 1.93 | 1.81 | 1.82 | -1.89% | |
| 1.92 | 1.92 | 1.75 | 1.85 | -1.60% | |
| 2.06 | 2.07 | 1.88 | 1.88 | -7.84% | |
| 2.00 | 2.07 | 1.92 | 2.04 | +1.75% | |
| 2.02 | 2.02 | 1.93 | 2.01 | -0.74% | |
| 2.01 | 2.08 | 1.96 | 2.02 | +1.51% | |
| 1.99 | 1.99 | 1.93 | 1.99 | +1.53% | |
| 1.99 | 2.03 | 1.92 | 1.96 | -0.51% | |
| 1.90 | 1.97 | 1.89 | 1.97 | 0.00% | |
| 1.89 | 1.97 | 1.87 | 1.97 | +3.68% | |
| 1.91 | 1.92 | 1.85 | 1.90 | +2.70% | |
| 1.98 | 1.98 | 1.85 | 1.85 | -6.57% | |
| 1.95 | 2.01 | 1.95 | 1.98 | +3.13% | |
| 1.88 | 1.97 | 1.86 | 1.92 | +1.05% | |
| 1.92 | 1.92 | 1.89 | 1.90 | +0.53% | |
| 2.10 | 2.11 | 1.89 | 1.89 | -7.80% | |
| 2.04 | 2.12 | 2.04 | 2.05 | +0.49% | |
| 2.02 | 2.14 | 1.94 | 2.04 | +2.00% | |
| 1.91 | 2.02 | 1.89 | 2.00 | +4.71% | |
| 1.91 | 1.93 | 1.84 | 1.91 | +1.60% | |
| 1.90 | 1.91 | 1.83 | 1.88 | +1.62% | |
| 1.80 | 1.89 | 1.80 | 1.85 | +4.52% | |
| 1.85 | 1.86 | 1.76 | 1.77 | -4.32% | |
| 1.76 | 1.87 | 1.72 | 1.85 | +8.82% | |
| 1.67 | 1.73 | 1.67 | 1.70 | +1.80% | |
| 1.73 | 1.73 | 1.67 | 1.67 | -4.02% | |
| 1.75 | 1.77 | 1.74 | 1.74 | -1.14% | |
| 1.76 | 1.80 | 1.74 | 1.76 | +0.57% | |
| 1.74 | 1.80 | 1.74 | 1.75 | 0.00% | |
| 1.74 | 1.77 | 1.69 | 1.75 | +1.74% | |
| 1.72 | 1.78 | 1.71 | 1.72 | +1.78% | |
| 1.74 | 1.77 | 1.69 | 1.69 | -5.06% | |
| 1.75 | 1.82 | 1.65 | 1.78 | +1.71% | |
| 1.82 | 1.82 | 1.75 | 1.75 | -1.13% | |
| 1.79 | 1.81 | 1.75 | 1.77 | -2.75% | |
| 1.75 | 1.83 | 1.74 | 1.82 | +4.60% | |
| 1.70 | 1.76 | 1.70 | 1.74 | +3.57% | |
| 1.71 | 1.72 | 1.66 | 1.68 | -1.75% | |
| 1.79 | 1.79 | 1.69 | 1.71 | 0.00% | |
| 1.85 | 1.87 | 1.70 | 1.71 | -6.56% | |
| 1.95 | 2.03 | 1.83 | 1.83 | -4.69% | |
| 1.71 | 1.98 | 1.71 | 1.92 | +10.98% | |
| 1.77 | 1.78 | 1.69 | 1.73 | -2.81% | |
| 1.76 | 1.78 | 1.72 | 1.78 | +5.33% | |
| 1.75 | 1.78 | 1.69 | 1.69 | -5.06% | |
| 1.78 | 1.80 | 1.71 | 1.78 | 0.00% | |
| 1.75 | 1.84 | 1.75 | 1.78 | +1.71% | |
| 1.77 | 1.80 | 1.66 | 1.75 | -2.23% | |
| 1.90 | 1.90 | 1.77 | 1.79 | -2.19% | |
| 1.78 | 1.87 | 1.75 | 1.83 | +2.81% | |
| 1.86 | 1.86 | 1.77 | 1.78 | -4.30% | |
| 1.97 | 1.97 | 1.83 | 1.86 | -2.62% | |
| 1.90 | 1.91 | 1.73 | 1.91 | +4.37% | |
| 1.73 | 1.83 | 1.66 | 1.83 | +3.98% | |
| 1.74 | 1.77 | 1.70 | 1.76 | +1.15% | |
| 1.85 | 1.85 | 1.72 | 1.74 | -6.95% | |
| 1.80 | 1.91 | 1.75 | 1.87 | +8.72% | |
| 1.85 | 1.87 | 1.72 | 1.72 | -3.91% | |
| 1.86 | 1.98 | 1.75 | 1.79 | -6.77% | |
| 1.96 | 2.00 | 1.82 | 1.92 | -0.52% | |
| 2.08 | 2.08 | 1.90 | 1.93 | -2.03% | |
| 1.95 | 2.00 | 1.90 | 1.97 | -1.01% | |
| 1.96 | 2.05 | 1.95 | 1.99 | +1.53% | |
| 1.97 | 1.98 | 1.93 | 1.96 | -2.00% | |
| 1.94 | 2.01 | 1.93 | 2.00 | +4.17% | |
| 1.96 | 1.98 | 1.90 | 1.92 | -4.00% | |
| 2.11 | 2.11 | 1.92 | 2.00 | -0.99% | |
| 2.09 | 2.18 | 2.01 | 2.02 | -4.27% | |
| 2.11 | 2.29 | 2.10 | 2.11 | +2.93% | |
| 2.13 | 2.19 | 2.05 | 2.05 | +1.49% | |
| 1.99 | 2.11 | 1.99 | 2.02 | +3.06% | |
| 2.16 | 2.16 | 1.95 | 1.96 | -12.50% | |
| 2.13 | 2.29 | 2.13 | 2.24 | +3.23% | |
| 2.21 | 2.21 | 2.08 | 2.17 | -0.91% | |
| 2.18 | 2.28 | 2.18 | 2.19 | -0.45% | |
| 2.22 | 2.25 | 2.11 | 2.20 | -1.35% | |
| 2.08 | 2.25 | 1.91 | 2.23 | +7.21% | |
| 2.08 | 2.12 | 2.00 | 2.08 | +0.97% | |
| 2.17 | 2.17 | 2.03 | 2.06 | -3.74% | |
| 2.05 | 2.25 | 2.01 | 2.14 | +4.39% | |
| 2.04 | 2.10 | 2.03 | 2.05 | +0.49% | |
| 2.04 | 2.20 | 1.99 | 2.04 | +0.99% | |
| 1.99 | 2.10 | 1.99 | 2.02 | +3.06% | |
| 1.98 | 2.03 | 1.88 | 1.96 | -0.51% | |
| 2.11 | 2.11 | 1.97 | 1.97 | -6.64% | |
| 2.12 | 2.12 | 2.11 | 2.11 | -2.31% | |
| 2.05 | 2.26 | 2.05 | 2.16 | +2.86% | |
| 2.13 | 2.18 | 2.07 | 2.10 | -4.55% | |
| 2.24 | 2.29 | 2.12 | 2.20 | -1.79% | |
| 2.31 | 2.31 | 2.20 | 2.24 | -3.86% | |
| 2.33 | 2.35 | 2.26 | 2.33 | -0.85% | |
| 2.36 | 2.36 | 2.31 | 2.35 | -1.67% | |
| 2.30 | 2.41 | 2.30 | 2.39 | +5.75% | |
| 2.38 | 2.39 | 2.23 | 2.26 | -3.62% | |
| 2.45 | 2.52 | 2.30 | 2.35 | -8.40% | |
| 2.35 | 2.65 | 2.35 | 2.56 | +2.81% | |
| 2.33 | 2.53 | 2.30 | 2.49 | +6.64% | |
| 2.32 | 2.38 | 2.29 | 2.34 | +0.65% | |
| 2.41 | 2.50 | 2.31 | 2.32 | -5.69% | |
| 2.03 | 2.53 | 2.01 | 2.46 | +20.59% | |
| 2.04 | 2.09 | 2.02 | 2.04 | +0.49% | |
| 2.07 | 2.12 | 2.03 | 2.03 | -1.46% | |
| 2.02 | 2.09 | 1.99 | 2.06 | +3.00% | |
| 1.91 | 2.29 | 1.91 | 2.00 | +3.09% | |
| 1.87 | 1.95 | 1.84 | 1.94 | +5.43% | |
| 1.81 | 1.84 | 1.76 | 1.84 | +5.14% | |
| 1.80 | 1.82 | 1.70 | 1.75 | -2.23% | |
| 1.78 | 1.80 | 1.76 | 1.79 | 0.00% | |
| 1.78 | 1.80 | 1.75 | 1.79 | -0.56% | |
| 1.81 | 1.85 | 1.78 | 1.80 | -0.55% | |
| 1.79 | 1.81 | 1.78 | 1.81 | +0.56% | |
| 1.77 | 1.82 | 1.76 | 1.80 | -1.10% | |
| 1.88 | 1.90 | 1.82 | 1.82 | -3.19% | |
| 1.89 | 1.91 | 1.85 | 1.88 | -1.05% | |
| 1.88 | 1.90 | 1.79 | 1.90 | +1.60% | |
| 1.88 | 1.90 | 1.84 | 1.87 | -0.53% | |
| 1.91 | 1.92 | 1.84 | 1.88 | -1.05% | |
| 1.85 | 1.90 | 1.82 | 1.90 | +2.15% | |
| 1.89 | 1.89 | 1.85 | 1.86 | -2.11% | |
| 1.92 | 1.92 | 1.86 | 1.90 | +2.70% | |
| 1.85 | 1.92 | 1.84 | 1.85 | 0.00% | |
| 1.83 | 1.90 | 1.83 | 1.85 | +0.54% | |
| 1.96 | 2.02 | 1.82 | 1.84 | -5.64% | |
| 1.98 | 2.00 | 1.89 | 1.95 | -0.51% | |
| 1.93 | 2.00 | 1.90 | 1.96 | +0.51% | |
| 1.90 | 2.02 | 1.90 | 1.95 | +2.63% | |
| 2.00 | 2.01 | 1.87 | 1.90 | -5.47% | |
| 2.02 | 2.05 | 1.98 | 2.01 | 0.00% | |
| 2.03 | 2.05 | 2.01 | 2.01 | 0.00% | |
| 1.97 | 2.05 | 1.97 | 2.01 | +1.01% | |
| 1.85 | 2.02 | 1.82 | 1.99 | +5.85% | |
| 1.84 | 1.88 | 1.84 | 1.88 | +2.17% | |
| 1.85 | 1.87 | 1.75 | 1.84 | +1.10% | |
| 1.86 | 1.93 | 1.78 | 1.82 | -1.62% | |
| 1.85 | 1.95 | 1.83 | 1.85 | -0.54% | |
| 1.75 | 1.91 | 1.75 | 1.86 | +5.08% | |
| 1.81 | 1.84 | 1.77 | 1.77 | -3.28% | |
| 1.81 | 1.86 | 1.81 | 1.83 | -0.54% | |
| 1.79 | 1.88 | 1.77 | 1.84 | +2.22% | |
| 1.83 | 1.86 | 1.80 | 1.80 | -1.64% | |
| 1.85 | 1.86 | 1.77 | 1.83 | -1.08% | |
| 1.94 | 1.94 | 1.83 | 1.85 | -1.60% | |
| 1.96 | 2.07 | 1.85 | 1.88 | -4.08% | |
| 2.11 | 2.15 | 1.86 | 1.96 | -6.67% | |
| 2.12 | 2.19 | 2.10 | 2.10 | -0.71% | |
| 2.15 | 2.20 | 2.10 | 2.12 | -3.86% | |
| 2.29 | 2.44 | 2.17 | 2.20 | -3.08% | |
| 2.38 | 2.40 | 2.25 | 2.27 | -6.20% | |
| 2.47 | 2.47 | 2.38 | 2.42 | -2.42% | |
| 2.51 | 2.57 | 2.46 | 2.48 | -1.59% | |
| 2.51 | 2.64 | 2.51 | 2.52 | +0.40% | |
| 2.60 | 2.63 | 2.51 | 2.51 | -1.18% | |
| 2.59 | 2.64 | 2.51 | 2.54 | -1.17% | |
| 2.50 | 2.63 | 2.49 | 2.57 | +2.80% | |
| 2.52 | 2.60 | 2.49 | 2.50 | -0.40% | |
| 2.56 | 2.57 | 2.49 | 2.51 | -1.95% | |
| 2.62 | 2.69 | 2.53 | 2.56 | -1.16% | |
| 2.52 | 2.67 | 2.52 | 2.59 | +0.78% | |
| 2.79 | 2.79 | 2.53 | 2.57 | -6.55% | |
| 2.85 | 2.90 | 2.74 | 2.75 | -2.14% | |
| 2.53 | 2.91 | 2.51 | 2.81 | +9.77% | |
| 2.54 | 2.58 | 2.50 | 2.56 | +3.23% | |
| 2.45 | 2.51 | 2.40 | 2.48 | +0.81% | |
| 2.59 | 2.63 | 2.36 | 2.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STKS chart for longer ranges.