Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

N/A 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 (%)
Nov 30, 2020 3.790 4.050 3.720 4.050 661,398 +0.25(+6.58%)
Nov 27, 2020 3.940 3.990 3.750 3.800 180,200 -0.20(-5.00%)
Nov 25, 2020 3.870 4.060 3.630 4.000 941,600 +0.00(+0.00%)
Nov 24, 2020 4.000 4.080 3.940 4.000 298,276 +0.05(+1.27%)
Nov 23, 2020 4.250 4.250 3.900 3.950 445,131 -0.30(-7.06%)
Nov 20, 2020 4.130 4.280 4.130 4.250 241,500 +0.13(+3.16%)
Nov 19, 2020 4.080 4.150 4.020 4.120 151,666 +0.08(+1.98%)
Nov 18, 2020 3.950 4.090 3.950 4.040 99,173 +0.05(+1.25%)
Nov 17, 2020 3.950 4.030 3.950 3.990 288,860 -0.01(-0.25%)
Nov 16, 2020 4.000 4.090 3.980 4.000 230,844 +0.00(+0.00%)
Nov 13, 2020 3.900 4.050 3.886 4.000 138,100 +0.08(+2.04%)
Nov 12, 2020 4.000 4.050 3.910 3.920 91,261 -0.03(-0.76%)
Nov 11, 2020 4.000 4.080 3.950 3.950 53,183 -0.05(-1.25%)
Nov 10, 2020 4.000 4.100 3.920 4.000 303,677 +0.00(+0.00%)
Nov 09, 2020 4.140 4.270 3.900 4.000 276,246 -0.14(-3.38%)
Nov 06, 2020 4.240 4.280 4.110 4.140 83,000 -0.14(-3.27%)
Nov 05, 2020 4.390 4.490 4.200 4.280 114,260 -0.11(-2.51%)
Nov 04, 2020 4.300 4.440 4.300 4.390 59,058 +0.07(+1.62%)
Nov 03, 2020 4.240 4.430 4.205 4.320 36,611 +0.08(+1.89%)
Nov 02, 2020 4.230 4.270 4.150 4.240 62,154 +0.09(+2.17%)
Oct 30, 2020 4.120 4.180 4.070 4.150 38,400 -0.03(-0.72%)
Oct 29, 2020 4.090 4.200 4.090 4.180 32,533 +0.04(+0.97%)
Oct 28, 2020 4.220 4.260 4.125 4.140 41,211 -0.12(-2.82%)
Oct 27, 2020 4.240 4.440 4.200 4.260 40,429 -0.05(-1.16%)
Oct 26, 2020 4.240 4.390 4.240 4.310 40,339 +0.03(+0.70%)
Oct 23, 2020 4.400 4.420 4.260 4.280 77,800 -0.09(-2.06%)
Oct 22, 2020 4.320 4.410 4.300 4.370 64,738 +0.06(+1.39%)
Oct 21, 2020 4.470 4.590 4.310 4.310 28,580 -0.13(-2.93%)
Oct 20, 2020 4.420 4.580 4.390 4.440 96,557 +0.01(+0.23%)
Oct 19, 2020 4.460 4.610 4.430 4.430 90,425 -0.05(-1.12%)
Oct 16, 2020 4.400 4.490 4.400 4.480 29,500 +0.04(+0.90%)
Oct 15, 2020 4.470 4.530 4.390 4.440 23,342 +0.03(+0.68%)
Oct 14, 2020 4.470 4.560 4.310 4.410 117,051 -0.07(-1.56%)
Oct 13, 2020 4.660 4.710 4.420 4.480 70,110 -0.13(-2.82%)
Oct 12, 2020 4.600 4.720 4.500 4.610 86,760 -0.02(-0.43%)
Oct 09, 2020 4.510 4.720 4.510 4.630 49,300 +0.11(+2.43%)
Oct 08, 2020 4.460 4.640 4.460 4.520 45,974 +0.06(+1.35%)
Oct 07, 2020 4.520 4.520 4.440 4.460 36,289 -0.01(-0.22%)
Oct 06, 2020 4.410 4.580 4.410 4.470 32,253 +0.03(+0.68%)
Oct 05, 2020 4.470 4.580 4.420 4.440 23,060 -0.03(-0.67%)
Oct 02, 2020 4.360 4.550 4.360 4.470 41,800 +0.11(+2.52%)
Oct 01, 2020 4.520 4.520 4.300 4.360 38,007 -0.13(-2.90%)
Sep 30, 2020 4.340 4.500 4.290 4.490 73,727 +0.22(+5.15%)
Sep 29, 2020 4.300 4.320 4.220 4.270 44,385 -0.01(-0.23%)
Sep 28, 2020 4.280 4.300 4.220 4.280 51,209 -0.02(-0.47%)
Sep 25, 2020 4.220 4.335 4.191 4.300 70,800 +0.08(+1.90%)
Sep 24, 2020 4.350 4.390 4.200 4.220 98,277 -0.12(-2.76%)
Sep 23, 2020 4.670 4.670 4.270 4.340 169,929 -0.41(-8.63%)
Sep 22, 2020 4.460 4.870 4.380 4.750 134,881 +0.29(+6.50%)
Sep 21, 2020 4.390 4.490 4.280 4.460 55,772 +0.09(+2.06%)
Sep 18, 2020 4.250 4.450 4.160 4.370 177,000 +0.05(+1.16%)
Sep 17, 2020 4.280 4.500 4.250 4.320 113,308 -0.05(-1.14%)
Sep 16, 2020 4.460 4.580 4.300 4.370 118,279 -0.16(-3.53%)
Sep 15, 2020 4.650 4.730 4.500 4.530 138,321 -0.18(-3.82%)
Sep 14, 2020 4.510 4.810 4.380 4.710 162,041 +0.13(+2.84%)
Sep 11, 2020 4.400 4.760 4.380 4.580 193,400 +0.15(+3.39%)
Sep 10, 2020 4.250 4.630 4.170 4.430 179,425 +0.18(+4.24%)
Sep 09, 2020 4.190 4.400 4.130 4.250 137,579 +0.06(+1.43%)
Sep 08, 2020 4.130 4.300 4.080 4.190 101,936 +0.01(+0.24%)
Sep 04, 2020 4.120 4.270 4.090 4.180 137,500 +0.00(+0.00%)
Sep 03, 2020 4.100 4.270 4.060 4.180 196,577 +0.04(+0.97%)
Sep 02, 2020 4.280 4.314 4.120 4.140 124,531 -0.19(-4.39%)
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.