Stockscreener 앱 받기
2.75
1.10%
0.03
시간 외 거래:
2.78
0.03
+1.09%
One Group Hospitality Inc 주식 (STKS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $2.80 | $2.69 | $0.109 | 29,911.0 | +1.10% |
| 2025-09-04 | $2.75 | $2.64 | $0.11 | 19,673.0 | +1.12% |
| 2025-09-03 | $2.75 | $2.66 | $0.09 | 58,779.0 | +1.13% |
| 2025-09-02 | $2.81 | $2.65 | $0.16 | 102,063.0 | -4.66% |
| 2025-08-29 | $2.85 | $2.72 | $0.1299 | 73,328.0 | +1.09% |
| 2025-08-28 | $2.89 | $2.75 | $0.135 | 51,241.0 | -3.83% |
| 2025-08-27 | $2.93 | $2.85 | $0.08 | 41,015.0 | +0.70% |
| 2025-08-26 | $2.93 | $2.83 | $0.10 | 29,038.0 | +0.35% |
| 2025-08-25 | $2.96 | $2.81 | $0.15 | 86,938.0 | +0.00% |
| 2025-08-22 | $2.96 | $2.74 | $0.22 | 122,118.0 | +3.65% |
| 2025-08-21 | $2.75 | $2.66 | $0.095 | 45,720.0 | +1.86% |
| 2025-08-20 | $2.71 | $2.63 | $0.085 | 51,170.0 | +0.00% |
| 2025-08-19 | $2.85 | $2.69 | $0.16 | 58,154.0 | -2.18% |
| 2025-08-18 | $2.81 | $2.70 | $0.1106 | 34,989.0 | +2.61% |
| 2025-08-15 | $2.74 | $2.60 | $0.1399 | 78,147.0 | -1.47% |
| 2025-08-14 | $2.75 | $2.66 | $0.09 | 63,717.0 | -1.09% |
| 2025-08-13 | $2.80 | $2.71 | $0.09 | 64,425.0 | +0.73% |
| 2025-08-12 | $2.90 | $2.71 | $0.185 | 56,713.0 | +0.37% |
| 2025-08-11 | $2.92 | $2.65 | $0.27 | 140,175.0 | -2.16% |
| 2025-08-08 | $2.93 | $2.70 | $0.2313 | 124,501.0 | +4.12% |
One Group Hospitality Inc 주식 (STKS) 연도별 가격 이력
이 심층 분석에서는 One Group Hospitality Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STKS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 One Group Hospitality Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
One Group Hospitality Inc 주식 (STKS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $2.81 | $2.64 | $0.17 | 240,337.0 | -1.43% |
| 2025-08 | $3.19 | $2.60 | $0.5883 | 1,812,674.0 | -6.69% |
| 2025-07 | $5.26 | $2.98 | $2.28 | 3,970,539.0 | -26.17% |
| 2025-06 | $4.97 | $3.15 | $1.82 | 4,575,522.0 | +17.73% |
| 2025-05 | $4.64 | $2.94 | $1.70 | 1,341,284.0 | +14.29% |
| 2025-04 | $3.22 | $2.57 | $0.65 | 1,633,701.0 | +0.67% |
| 2025-03 | $3.25 | $2.37 | $0.885 | 1,472,294.0 | -8.28% |
| 2025-02 | $3.72 | $2.89 | $0.8286 | 1,364,552.0 | -13.07% |
| 2025-01 | $3.98 | $2.75 | $1.23 | 2,124,580.0 | +29.31% |
One Group Hospitality Inc 주식 (STKS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.55 | $2.68 | $0.87 | 2,908,717.0 | -16.71% |
| 2024-11 | $3.93 | $2.91 | $1.02 | 3,037,752.0 | +3.22% |
| 2024-10 | $3.95 | $3.25 | $0.70 | 1,777,794.0 | -7.07% |
| 2024-09 | $3.84 | $3.13 | $0.71 | 1,729,586.0 | -4.42% |
| 2024-08 | $5.15 | $3.35 | $1.80 | 1,751,035.0 | -24.06% |
| 2024-07 | $5.42 | $3.95 | $1.47 | 2,083,049.0 | +19.29% |
| 2024-06 | $5.38 | $4.13 | $1.25 | 1,795,065.0 | -18.27% |
| 2024-05 | $6.10 | $4.36 | $1.74 | 3,732,125.0 | -2.99% |
| 2024-04 | $5.97 | $5.06 | $0.91 | 3,711,724.0 | -3.77% |
| 2024-03 | $5.59 | $3.21 | $2.38 | 5,949,990.0 | +42.46% |
| 2024-02 | $4.42 | $3.65 | $0.77 | 2,433,125.0 | -11.14% |
| 2024-01 | $6.35 | $4.17 | $2.18 | 2,093,583.0 | -28.10% |
One Group Hospitality Inc 주식 (STKS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.45 | $4.61 | $1.84 | 1,496,370.0 | +28.03% |
| 2023-11 | $4.95 | $3.94 | $1.01 | 1,612,965.0 | +8.39% |
| 2023-10 | $5.50 | $4.23 | $1.27 | 2,108,727.0 | -19.82% |
| 2023-09 | $7.07 | $5.30 | $1.77 | 2,132,342.0 | -19.71% |
| 2023-08 | $7.33 | $5.88 | $1.45 | 1,556,549.0 | -7.06% |
| 2023-07 | $7.87 | $7.01 | $0.86 | 1,042,124.0 | +0.68% |
| 2023-06 | $8.02 | $6.40 | $1.62 | 2,322,091.0 | +3.68% |
| 2023-05 | $8.06 | $6.58 | $1.48 | 2,957,651.0 | -9.83% |
| 2023-04 | $9.06 | $7.49 | $1.57 | 1,471,688.0 | -3.33% |
| 2023-03 | $8.99 | $7.49 | $1.50 | 1,801,202.0 | -4.71% |
| 2023-02 | $9.40 | $7.27 | $2.13 | 1,261,333.0 | +12.88% |
| 2023-01 | $7.62 | $5.51 | $2.12 | 1,932,627.0 | +19.52% |
0.31%
0.31%
자본화:
|
볼륨(24시간):