Financial News

The One Group (NQ: STKS )

5.570 +0.500 (+9.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.120 5.590 4.930 5.570 661,641 +0.50(+9.86%)
Mar 27, 2024 4.500 5.090 4.500 5.070 2,167,277 +1.06(+26.43%)
Mar 26, 2024 3.960 4.080 3.935 4.010 487,675 +0.03(+0.75%)
Mar 25, 2024 4.000 4.075 3.970 3.980 60,651 -0.04(-1.00%)
Mar 22, 2024 4.370 4.370 4.010 4.020 89,214 -0.32(-7.37%)
Mar 21, 2024 4.580 4.600 4.330 4.340 90,892 -0.24(-5.14%)
Mar 20, 2024 4.410 4.650 4.290 4.575 172,293 +0.25(+5.90%)
Mar 19, 2024 4.210 4.370 4.150 4.320 114,318 +0.12(+2.86%)
Mar 18, 2024 4.020 4.270 3.920 4.200 282,339 +0.23(+5.79%)
Mar 15, 2024 3.500 4.010 3.210 3.970 624,144 +0.43(+12.15%)
Mar 14, 2024 3.680 3.680 3.443 3.540 274,316 -0.15(-4.07%)
Mar 13, 2024 3.480 3.710 3.480 3.690 71,457 +0.18(+5.13%)
Mar 12, 2024 3.600 3.635 3.420 3.510 153,058 -0.08(-2.23%)
Mar 11, 2024 3.540 3.660 3.370 3.590 156,115 +0.13(+3.76%)
Mar 08, 2024 3.550 3.620 3.400 3.460 208,989 -0.02(-0.57%)
Mar 07, 2024 3.550 3.650 3.410 3.480 136,206 -0.02(-0.57%)
Mar 06, 2024 3.630 3.666 3.440 3.500 130,520 -0.11(-3.05%)
Mar 05, 2024 3.650 3.720 3.570 3.610 131,430 -0.11(-2.96%)
Mar 04, 2024 4.030 4.030 3.630 3.720 187,836 -0.31(-7.69%)
Mar 01, 2024 3.890 4.160 3.890 4.030 73,045 +0.12(+3.07%)
Feb 29, 2024 4.040 4.040 3.830 3.910 64,480 -0.03(-0.76%)
Feb 28, 2024 4.000 4.055 3.910 3.940 82,758 -0.16(-3.90%)
Feb 27, 2024 4.030 4.120 3.950 4.100 76,368 +0.11(+2.76%)
Feb 26, 2024 3.830 4.000 3.830 3.990 64,914 +0.17(+4.45%)
Feb 23, 2024 3.850 3.850 3.760 3.820 34,159 +0.00(+0.00%)
Feb 22, 2024 3.700 3.850 3.660 3.820 119,933 +0.10(+2.69%)
Feb 21, 2024 3.790 3.920 3.650 3.720 170,406 -0.08(-2.11%)
Feb 20, 2024 3.850 3.890 3.750 3.800 110,540 -0.14(-3.55%)
Feb 16, 2024 4.080 4.080 3.810 3.940 165,092 -0.15(-3.67%)
Feb 15, 2024 4.110 4.140 3.990 4.090 77,054 +0.04(+0.99%)
Feb 14, 2024 3.990 4.060 3.850 4.050 136,417 +0.15(+3.85%)
Feb 13, 2024 3.950 3.970 3.760 3.900 173,132 -0.20(-4.88%)
Feb 12, 2024 4.050 4.130 4.010 4.100 104,827 +0.08(+1.99%)
Feb 09, 2024 3.990 4.130 3.860 4.020 76,980 +0.09(+2.29%)
Feb 08, 2024 3.980 4.030 3.880 3.930 79,170 -0.05(-1.26%)
Feb 07, 2024 4.070 4.090 3.720 3.980 201,795 -0.07(-1.73%)
Feb 06, 2024 3.930 4.150 3.889 4.050 104,234 +0.11(+2.79%)
Feb 05, 2024 4.010 4.080 3.815 3.940 124,391 -0.06(-1.50%)
Feb 02, 2024 4.180 4.180 3.990 4.000 292,108 -0.18(-4.31%)
Feb 01, 2024 4.410 4.420 4.040 4.180 175,879 -0.22(-5.00%)
Jan 31, 2024 4.610 4.670 4.370 4.400 67,662 -0.19(-4.14%)
Jan 30, 2024 4.640 4.675 4.520 4.590 48,536 -0.02(-0.43%)
Jan 29, 2024 4.490 4.640 4.480 4.610 29,399 +0.08(+1.77%)
Jan 26, 2024 4.500 4.630 4.440 4.530 39,487 +0.03(+0.67%)
Jan 25, 2024 4.450 4.590 4.170 4.500 43,724 +0.14(+3.21%)
Jan 24, 2024 4.390 4.450 4.350 4.360 61,317 -0.04(-0.91%)
Jan 23, 2024 4.940 4.940 4.310 4.400 190,080 -0.46(-9.47%)
Jan 22, 2024 4.580 4.900 4.580 4.860 66,340 +0.29(+6.35%)
Jan 19, 2024 4.690 4.690 4.480 4.570 143,914 -0.08(-1.83%)
Jan 18, 2024 4.910 5.000 4.420 4.655 231,697 -0.26(-5.39%)
Jan 17, 2024 4.900 5.001 4.760 4.920 82,057 -0.06(-1.20%)
Jan 16, 2024 5.350 5.510 4.960 4.980 96,465 -0.44(-8.12%)
Jan 12, 2024 5.650 5.730 5.390 5.420 60,445 -0.14(-2.52%)
Jan 11, 2024 5.430 5.630 5.245 5.560 71,190 +0.13(+2.39%)
Jan 10, 2024 5.600 5.770 5.370 5.430 186,529 -0.18(-3.21%)
Jan 09, 2024 5.910 6.190 5.300 5.610 351,158 -0.41(-6.81%)
Jan 08, 2024 6.150 6.250 5.930 6.020 98,058 -0.08(-1.31%)
Jan 05, 2024 5.900 6.200 5.900 6.100 86,001 +0.14(+2.35%)
Jan 04, 2024 6.200 6.310 5.870 5.960 60,712 -0.20(-3.25%)
Jan 03, 2024 6.150 6.350 6.100 6.160 40,480 -0.01(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback