Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Onesmart International Education Group Ltd A ADR (NY: ONE )

1.340 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 29, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 5.390 5.450 5.100 5.440 477,900 -0.02(-0.37%)
Feb 27, 2020 5.000 5.510 4.900 5.460 713,979 +0.39(+7.69%)
Feb 26, 2020 5.250 5.580 4.680 5.070 625,738 -0.15(-2.87%)
Feb 25, 2020 4.750 5.490 4.690 5.220 922,109 +0.45(+9.43%)
Feb 24, 2020 4.950 5.000 4.740 4.770 300,248 -0.17(-3.44%)
Feb 21, 2020 5.310 5.310 4.890 4.940 309,200 -0.37(-6.97%)
Feb 20, 2020 5.330 5.370 5.130 5.310 296,629 +0.00(+0.00%)
Feb 19, 2020 5.600 5.770 5.010 5.310 366,602 -0.17(-3.10%)
Feb 18, 2020 5.600 5.600 5.310 5.480 200,525 -0.06(-1.08%)
Feb 14, 2020 5.580 5.600 5.460 5.540 93,800 +0.08(+1.47%)
Feb 13, 2020 5.660 5.670 5.460 5.460 176,912 -0.20(-3.53%)
Feb 12, 2020 5.840 5.840 5.640 5.660 133,830 -0.18(-3.08%)
Feb 11, 2020 5.920 5.950 5.700 5.840 111,665 -0.05(-0.85%)
Feb 10, 2020 5.850 5.960 5.850 5.890 55,978 +0.04(+0.68%)
Feb 07, 2020 5.960 5.960 5.790 5.850 143,700 -0.14(-2.34%)
Feb 06, 2020 5.990 6.000 5.930 5.990 92,145 -0.01(-0.17%)
Feb 05, 2020 6.050 6.120 5.920 6.000 80,857 -0.06(-0.99%)
Feb 04, 2020 5.980 6.350 5.950 6.060 102,539 +0.07(+1.17%)
Feb 03, 2020 5.900 6.060 5.900 5.990 103,800 +0.06(+1.01%)
Jan 31, 2020 6.060 6.090 5.910 5.930 109,600 -0.12(-1.98%)
Jan 30, 2020 6.160 6.160 5.900 6.050 212,047 -0.03(-0.49%)
Jan 29, 2020 6.110 6.180 6.050 6.080 35,854 -0.13(-2.09%)
Jan 28, 2020 6.170 6.280 6.170 6.210 29,157 +0.06(+0.98%)
Jan 27, 2020 6.310 6.310 5.960 6.150 117,095 -0.25(-3.91%)
Jan 24, 2020 6.449 6.449 6.320 6.400 190,900 -0.10(-1.54%)
Jan 23, 2020 6.640 6.740 6.430 6.500 501,283 -0.40(-5.80%)
Jan 22, 2020 6.840 6.940 6.660 6.900 174,498 +0.14(+2.07%)
Jan 21, 2020 6.660 6.780 6.450 6.760 273,696 -0.04(-0.59%)
Jan 17, 2020 6.920 6.950 6.660 6.800 68,000 -0.11(-1.59%)
Jan 16, 2020 6.940 6.970 6.887 6.910 26,792 +0.00(+0.00%)
Jan 15, 2020 6.970 6.980 6.890 6.910 20,338 -0.04(-0.58%)
Jan 14, 2020 6.920 7.020 6.780 6.950 122,878 +0.05(+0.72%)
Jan 13, 2020 6.940 6.950 6.870 6.900 136,949 +0.03(+0.44%)
Jan 10, 2020 6.990 7.000 6.775 6.870 135,500 -0.05(-0.72%)
Jan 09, 2020 7.010 7.010 6.790 6.920 48,167 -0.03(-0.43%)
Jan 08, 2020 6.880 7.030 6.860 6.950 277,906 +0.02(+0.29%)
Jan 07, 2020 6.870 6.960 6.820 6.930 66,660 +0.11(+1.61%)
Jan 06, 2020 6.730 6.940 6.730 6.820 147,057 +0.04(+0.59%)
Jan 03, 2020 6.660 6.800 6.660 6.780 81,200 +0.07(+1.04%)
Jan 02, 2020 6.660 6.780 6.660 6.710 45,980 +0.04(+0.60%)
Dec 31, 2019 6.640 6.780 6.590 6.670 119,900 -0.01(-0.15%)
Dec 30, 2019 6.670 6.770 6.660 6.680 64,042 +0.02(+0.30%)
Dec 27, 2019 6.700 6.780 6.660 6.660 37,200 -0.03(-0.45%)
Dec 26, 2019 6.630 6.790 6.630 6.690 29,475 -0.02(-0.30%)
Dec 24, 2019 6.820 6.820 6.700 6.710 5,000 -0.11(-1.61%)
Dec 23, 2019 6.770 6.950 6.630 6.820 151,326 +0.03(+0.44%)
Dec 20, 2019 6.800 6.900 6.660 6.790 112,000 -0.04(-0.59%)
Dec 19, 2019 6.860 6.870 6.670 6.830 359,495 -0.06(-0.87%)
Dec 18, 2019 6.790 6.920 6.780 6.890 36,482 +0.02(+0.29%)
Dec 17, 2019 6.800 6.920 6.730 6.870 83,359 +0.06(+0.88%)
Dec 16, 2019 7.000 7.020 6.760 6.810 94,901 -0.20(-2.85%)
Dec 13, 2019 7.050 7.070 6.950 7.010 106,700 +0.01(+0.14%)
Dec 12, 2019 6.820 7.010 6.530 7.000 343,364 +0.19(+2.79%)
Dec 11, 2019 6.720 7.010 6.720 6.810 71,856 +0.10(+1.49%)
Dec 10, 2019 6.970 6.970 6.690 6.710 93,661 -0.21(-3.03%)
Dec 09, 2019 7.020 7.080 6.910 6.920 87,157 -0.10(-1.42%)
Dec 06, 2019 7.000 7.070 6.670 7.020 2,193,600 +0.01(+0.14%)
Dec 05, 2019 7.150 7.150 6.980 7.010 57,344 -0.16(-2.23%)
Dec 04, 2019 6.980 7.190 6.950 7.170 329,900 +0.19(+2.72%)
Dec 03, 2019 7.070 7.080 6.970 6.980 55,519 -0.09(-1.27%)
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.