Daily trading records

The ONE Group Hospitality Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for The ONE Group Hospitality.

The verified trading-day record runs from June 30, 2026 through September 23, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free The ONE Group Hospitality email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review The ONE Group Hospitality's price trend and period performance.

The chart connects verified session closes from June 29, 2026 through September 23, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+7.19%

From the September 16, 2026 close of $1.53 to $1.64 on September 23, 2026.

20-session performance

-1.20%

From the August 25, 2026 close of $1.66 to $1.64 on September 23, 2026.

60-session performance

-20.39%

From the June 29, 2026 close of $2.06 to $1.64 on September 23, 2026.

The ONE Group Hospitality Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$1.62$1.64$1.615$1.643,010$0.00 (0.00%)
$1.66$1.67$1.62$1.6414,694-$0.03 (-1.80%)
$1.69$1.69$1.60$1.6719,295+$0.02 (+1.21%)
$1.62$1.71$1.5894$1.6545,971+$0.03 (+1.85%)
$1.55$1.68$1.55$1.6226,744+$0.09 (+5.88%)
$1.59$1.59$1.50$1.5317,995-$0.06 (-3.77%)
$1.59$1.59$1.57$1.5913,294+$0.01 (+0.63%)
$1.57$1.615$1.57$1.586,850-$0.01 (-0.63%)
$1.57$1.5999$1.50$1.5937,350+$0.03 (+1.92%)
$1.62$1.625$1.55$1.56103,823-$0.06 (-3.70%)
$1.64$1.65$1.62$1.6215,350$0.00 (0.00%)
$1.65$1.66$1.62$1.6227,262-$0.01 (-0.61%)
$1.64$1.65$1.62$1.633,886-$0.01 (-0.61%)
$1.655$1.66$1.6228$1.6430,784-$0.01 (-0.61%)
$1.66$1.68$1.65$1.6521,015$0.00 (0.00%)
$1.67$1.68$1.65$1.659,403-$0.03 (-1.79%)
$1.67$1.70$1.66$1.6823,447+$0.01 (+0.60%)
$1.66$1.72$1.66$1.678,071+$0.01 (+0.60%)
$1.6818$1.73$1.66$1.6610,873+$0.01 (+0.61%)
$1.65$1.695$1.65$1.6511,234-$0.01 (-0.60%)
$1.65$1.69$1.65$1.669,675+$0.01 (+0.61%)
$1.66$1.69$1.64$1.6510,792-$0.02 (-1.20%)
$1.6501$1.69$1.63$1.6710,525+$0.03 (+1.83%)
$1.745$1.795$1.625$1.6451,395-$0.03 (-1.80%)
$1.69$1.71$1.67$1.6726,911-$0.02 (-1.18%)
$1.75$1.80$1.69$1.6928,160-$0.08 (-4.52%)
$1.79$1.82$1.77$1.7741,694-$0.06 (-3.28%)
$1.80$1.846$1.80$1.833,721+$0.03 (+1.67%)
$1.7601$1.80$1.7601$1.8030,614+$0.01 (+0.56%)
$1.77$1.8539$1.77$1.7910,466$0.00 (0.00%)
$1.77$1.85$1.77$1.7915,991$0.00 (0.00%)
$1.73$1.80$1.73$1.7920,442+$0.11 (+6.55%)
$1.72$1.83$1.67$1.6830,796-$0.04 (-2.33%)
$1.70$1.80$1.68$1.7239,658-$0.06 (-3.37%)
$1.84$1.84$1.74$1.7831,164+$0.03 (+1.71%)
$1.73$1.89$1.73$1.7535,951+$0.02 (+1.16%)
$1.78$1.83$1.73$1.7333,489-$0.05 (-2.81%)
$1.77$1.8199$1.77$1.785,859-$0.01 (-0.56%)
$1.7975$1.82$1.78$1.7912,314+$0.02 (+1.13%)
$1.75$1.82$1.75$1.7714,030+$0.01 (+0.57%)
$1.855$1.885$1.75$1.7615,202-$0.08 (-4.35%)
$1.82$1.88$1.76$1.844,711+$0.03 (+1.66%)
$1.75$1.875$1.75$1.819,570+$0.04 (+2.26%)
$1.74$1.87$1.7385$1.7714,360-$0.02 (-1.12%)
$1.80$1.8116$1.75$1.7922,114-$0.02 (-1.10%)
$1.83$1.91$1.81$1.8110,942-$0.03 (-1.63%)
$1.84$1.9737$1.835$1.8410,316-$0.015 (-0.81%)
$1.90$1.90$1.855$1.8558,132-$0.045 (-2.37%)
$1.9981$2.00$1.90$1.908,059-$0.11 (-5.47%)
$1.93$2.01$1.93$2.0115,029+$0.07 (+3.61%)
$1.95$2.00$1.90$1.9424,637-$0.01 (-0.51%)
$1.97$2.0224$1.95$1.9515,222-$0.055 (-2.74%)
$1.88$2.1499$1.88$2.00512,808+$0.115 (+6.08%)
$1.84$1.9171$1.84$1.897,720+$0.04 (+2.16%)
$1.90$1.90$1.80$1.8519,658-$0.04 (-2.12%)
$1.89$1.9599$1.89$1.893,388-$0.01 (-0.53%)
$1.96$1.9799$1.81$1.9019,211-$0.07 (-3.55%)
$2.00$2.05$1.94$1.9715,944+$0.01 (+0.51%)
$1.99$2.1099$1.96$1.9627,606-$0.05 (-2.49%)
$2.03$2.148$1.92$2.0155,357-$0.05 (-2.43%)

Verified data

Trading days shown
60
Coverage start
June 30, 2026
Coverage end
September 23, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the The ONE Group Hospitality company profile.Review The ONE Group Hospitality valuation and profitability metrics.Review The ONE Group Hospitality analyst price targets.

Read the frequently asked questions.

What is The ONE Group Hospitality's latest verified closing price?

The ONE Group Hospitality closed at $1.64 on September 23, 2026.

What period does The ONE Group Hospitality's price history cover?

The page shows 60 verified sessions from June 30, 2026 through September 23, 2026.

What data is included in The ONE Group Hospitality's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does The ONE Group Hospitality's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for The ONE Group Hospitality's daily prices?

Daily aggregate prices are provided by Polygon.