The ONE Group Hospitality, Inc. (STKS) Stock Price History
Historical prices from 2014 to 2026
- 1M
- -2.5%
- 3M
- +8.9%
- YTD
- +6.0%
- 1Y
- -56.2%
- 3Y
- -33.8%
- 5Y
- -29.1%
Loading 10-year price history...
STKS Historical Performance
STKS Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- -3.0%
- 2015 annual price return
- -38.8%
- 2016 annual price return
- -25.0%
- 2017 annual price return
- +9.1%
- 2018 annual price return
- +29.5%
- 2019 annual price return
- +15.6%
- 2020 annual price return
- +0.0%
- 2021 annual price return
- +244.5%
- 2022 annual price return
- -50.9%
- 2023 annual price return
- -3.2%
- 2024 annual price return
- -53.0%
- 2025 annual price return
- -38.2%
- 2026 annual price return
- +9.8%
STKS Stock Price Trajectory (2014–2026)
As of June 29, 2026, The ONE Group Hospitality, Inc. (STKS) trades at $1.95, representing a -56.2% return over the past year. The stock has delivered a -83.3% total return over five years (-29.1% 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 -88.1%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers TXRH (+6.2% 1Y), BLMN (+1.8% 1Y), and EAT (-5.7% 1Y), STKS has underperformed the peer group average. Compare STKS vs TXRH →
STKS Historical Price Data · from 2014
Rows 1–50 of 3,018| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 1.86 | 1.97 | 1.84 | 1.95 | 26K | +7.14% |
| 2026-06-25 | 1.81 | 1.89 | 1.81 | 1.82 | 14K | -3.19% |
| 2026-06-24 | 1.89 | 1.89 | 1.83 | 1.88 | 15K | +1.62% |
| 2026-06-23 | 1.83 | 1.87 | 1.82 | 1.85 | 12K | +2.78% |
| 2026-06-22 | 1.94 | 1.94 | 1.80 | 1.80 | 22K | -6.25% |
| 2026-06-18 | 1.85 | 1.94 | 1.85 | 1.92 | 46K | +3.78% |
| 2026-06-17 | 1.87 | 1.89 | 1.85 | 1.85 | 16K | +1.09% |
| 2026-06-16 | 1.89 | 1.94 | 1.83 | 1.83 | 31K | -1.61% |
| 2026-06-15 | 1.90 | 2.00 | 1.80 | 1.86 | 8K | +1.09% |
| 2026-06-12 | 1.92 | 1.94 | 1.84 | 1.84 | 10K | -5.15% |
| 2026-06-11 | 1.88 | 1.96 | 1.83 | 1.94 | 7K | +4.86% |
| 2026-06-10 | 1.85 | 1.92 | 1.81 | 1.85 | 8K | 0.00% |
| 2026-06-09 | 1.92 | 1.92 | 1.78 | 1.85 | 12K | +0.54% |
| 2026-06-08 | 1.86 | 1.86 | 1.81 | 1.84 | 9K | 0.00% |
| 2026-06-05 | 1.87 | 1.87 | 1.77 | 1.84 | 30K | +1.38% |
| 2026-06-04 | 1.82 | 1.93 | 1.80 | 1.81 | 23K | -1.89% |
| 2026-06-03 | 1.84 | 1.92 | 1.83 | 1.85 | 16K | -1.60% |
| 2026-06-02 | 1.99 | 2.07 | 1.88 | 1.88 | 40K | -7.84% |
| 2026-06-01 | 2.00 | 2.07 | 1.92 | 2.04 | 94K | +1.75% |
| 2026-05-29 | 2.02 | 2.02 | 1.94 | 2.00 | 44K | -0.74% |
| 2026-05-28 | 2.01 | 2.02 | 1.96 | 2.02 | 12K | +1.51% |
| 2026-05-27 | 1.93 | 1.99 | 1.93 | 1.99 | 11K | -0.50% |
| 2026-05-26 | 1.99 | 2.03 | 1.92 | 2.00 | 60K | +1.52% |
| 2026-05-22 | 1.89 | 1.97 | 1.89 | 1.97 | 4K | 0.00% |
| 2026-05-21 | 1.89 | 1.97 | 1.87 | 1.97 | 52K | +3.68% |
| 2026-05-20 | 1.92 | 1.92 | 1.85 | 1.90 | 17K | +2.70% |
| 2026-05-19 | 1.96 | 1.96 | 1.85 | 1.85 | 10K | -6.57% |
| 2026-05-18 | 2.01 | 2.01 | 1.95 | 1.98 | 23K | +3.13% |
| 2026-05-15 | 1.88 | 1.97 | 1.86 | 1.92 | 27K | +1.05% |
| 2026-05-14 | 1.90 | 1.90 | 1.89 | 1.90 | 12K | +0.53% |
| 2026-05-13 | 2.10 | 2.10 | 1.89 | 1.89 | 28K | -7.80% |
| 2026-05-12 | 2.05 | 2.12 | 2.04 | 2.05 | 14K | +0.49% |
| 2026-05-11 | 2.02 | 2.10 | 1.94 | 2.04 | 86K | +2.00% |
| 2026-05-08 | 1.91 | 2.02 | 1.89 | 2.00 | 26K | +4.71% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
STKS — Frequently Asked Questions
Quick answers to the most common questions about buying STKS stock.
How has STKS stock performed recently?
STKS declined -56.2% over the past year, below its 5-year annualized CAGR of -29.1%. 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 -56.2% 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.