The ONE Group Hospitality, Inc. (STKS) Stock Price History
Historical prices from 2014 to 2026
Loading 10-year price history...
STKS Historical Performance
Short-Term Returns
STKS Stock Price Trajectory (2014–2026)
As of May 8, 2026, The ONE Group Hospitality, Inc. (STKS) trades at $1.91, representing a -38.8% return over the past year. The stock has delivered a -80.2% total return over five years (-27.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $16.44 on November 12, 2021. From this peak, STKS has corrected -88.4%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers TXRH (-7.8% 1Y), BLMN (+9.5% 1Y), and EAT (+5.3% 1Y), STKS has underperformed the peer group average. Compare STKS vs TXRH →
STKS Historical Price Data (2025–2026)
Showing 30 of 2,984 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.91 | 1.93 | 1.84 | 1.91 | 40K | +1.60% |
| 2026-05-06 | 1.90 | 1.91 | 1.83 | 1.88 | 44K | +1.62% |
| 2026-05-05 | 1.80 | 1.89 | 1.80 | 1.85 | 27K | +4.52% |
| 2026-05-04 | 1.86 | 1.86 | 1.76 | 1.77 | 22K | -4.32% |
| 2026-05-01 | 1.77 | 1.86 | 1.75 | 1.85 | 66K | +8.82% |
| 2026-04-30 | 1.69 | 1.73 | 1.68 | 1.70 | 20K | +1.80% |
| 2026-04-29 | 1.74 | 1.74 | 1.67 | 1.67 | 46K | -4.02% |
| 2026-04-28 | 1.75 | 1.77 | 1.74 | 1.74 | 13K | -1.14% |
| 2026-04-27 | 1.75 | 1.80 | 1.74 | 1.76 | 45K | +0.57% |
| 2026-04-24 | 1.79 | 1.80 | 1.73 | 1.75 | 21K | 0.00% |
| 2026-04-23 | 1.74 | 1.77 | 1.69 | 1.75 | 76K | +1.74% |
| 2026-04-22 | 1.71 | 1.78 | 1.70 | 1.72 | 49K | +1.78% |
| 2026-04-21 | 1.73 | 1.75 | 1.69 | 1.69 | 30K | -5.06% |
| 2026-04-20 | 1.77 | 1.79 | 1.65 | 1.78 | 70K | +1.71% |
| 2026-04-17 | 1.76 | 1.82 | 1.75 | 1.75 | 18K | -1.13% |
| 2026-04-16 | 1.81 | 1.81 | 1.75 | 1.77 | 20K | -2.75% |
| 2026-04-15 | 1.75 | 1.83 | 1.75 | 1.82 | 10K | +4.60% |
| 2026-04-14 | 1.72 | 1.75 | 1.71 | 1.74 | 24K | +3.57% |
| 2026-04-13 | 1.72 | 1.72 | 1.66 | 1.68 | 39K | -1.75% |
| 2026-04-10 | 1.80 | 1.80 | 1.69 | 1.71 | 63K | 0.00% |
| 2026-04-09 | 1.87 | 1.87 | 1.70 | 1.71 | 17K | -6.56% |
| 2026-04-08 | 1.90 | 2.03 | 1.83 | 1.83 | 19K | -4.69% |
| 2026-04-07 | 1.71 | 1.98 | 1.71 | 1.92 | 66K | +9.09% |
| 2026-04-06 | 1.75 | 1.78 | 1.69 | 1.76 | 105K | -1.12% |
| 2026-04-02 | 1.76 | 1.78 | 1.72 | 1.78 | 5K | +5.33% |
| 2026-04-01 | 1.74 | 1.77 | 1.69 | 1.69 | 16K | -5.06% |
| 2026-03-31 | 1.78 | 1.80 | 1.73 | 1.78 | 40K | -3.26% |
| 2026-03-30 | 1.75 | 1.84 | 1.75 | 1.84 | 24K | +5.14% |
| 2026-03-27 | 1.77 | 1.80 | 1.66 | 1.75 | 250K | -2.23% |
| 2026-03-26 | 1.90 | 1.90 | 1.77 | 1.79 | 69K | -2.19% |
See STKS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs STKS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare STKS vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonSTKS — Frequently Asked Questions
Quick answers to the most common questions about buying STKS stock.
How has STKS stock performed recently?
STKS declined -38.8% over the past year, below its 5-year annualized CAGR of -27.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is STKS's all-time high price?
The ONE Group Hospitality, Inc. reached $16.44 on 2021-11-12. The 52-week high is $5.26. Current 1-year return of -38.8% places the stock further from historical peaks.
Where can I download STKS historical price data?
This page provides STKS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.