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 )

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 (%)
Sep 30, 2019 7.420 7.420 7.245 7.390 87,713 -0.02(-0.27%)
Sep 27, 2019 7.260 7.440 7.230 7.410 172,900 +0.11(+1.51%)
Sep 26, 2019 7.270 7.410 7.210 7.300 108,690 -0.03(-0.41%)
Sep 25, 2019 7.280 7.390 7.250 7.330 99,629 +0.01(+0.14%)
Sep 24, 2019 7.340 7.430 7.250 7.320 113,554 +0.02(+0.27%)
Sep 23, 2019 7.380 7.480 7.280 7.300 91,284 -0.16(-2.14%)
Sep 20, 2019 7.330 7.570 7.280 7.460 191,200 +0.20(+2.75%)
Sep 19, 2019 7.360 7.430 7.240 7.260 98,749 -0.06(-0.82%)
Sep 18, 2019 7.290 7.370 7.250 7.320 74,697 +0.02(+0.27%)
Sep 17, 2019 7.390 7.410 7.250 7.300 96,607 -0.13(-1.75%)
Sep 16, 2019 7.350 7.450 7.260 7.430 95,705 +0.08(+1.09%)
Sep 13, 2019 7.280 7.440 7.230 7.350 219,400 +0.10(+1.38%)
Sep 12, 2019 7.270 7.320 7.190 7.250 39,834 +0.01(+0.14%)
Sep 11, 2019 7.320 7.410 7.085 7.240 74,855 -0.14(-1.90%)
Sep 10, 2019 7.480 7.500 7.350 7.380 109,956 -0.08(-1.07%)
Sep 09, 2019 7.500 7.500 7.350 7.460 59,261 +0.00(+0.00%)
Sep 06, 2019 7.410 7.540 7.180 7.460 123,200 +0.03(+0.40%)
Sep 05, 2019 7.625 7.625 7.370 7.430 81,980 -0.04(-0.54%)
Sep 04, 2019 7.490 7.580 7.260 7.470 53,205 +0.07(+0.95%)
Sep 03, 2019 7.560 7.560 7.250 7.400 38,917 -0.12(-1.60%)
Aug 30, 2019 7.640 7.850 7.410 7.520 116,500 -0.20(-2.59%)
Aug 29, 2019 7.740 7.810 7.670 7.720 156,864 +0.00(+0.00%)
Aug 28, 2019 7.710 7.880 7.650 7.720 161,624 +0.04(+0.52%)
Aug 27, 2019 7.470 7.680 7.470 7.680 157,030 +0.23(+3.09%)
Aug 26, 2019 7.350 7.590 7.270 7.450 192,935 +0.15(+2.05%)
Aug 23, 2019 7.420 7.430 7.260 7.300 49,500 -0.05(-0.68%)
Aug 22, 2019 7.220 7.560 7.220 7.350 90,759 +0.08(+1.10%)
Aug 21, 2019 7.420 7.450 7.140 7.270 210,923 -0.09(-1.22%)
Aug 20, 2019 7.310 7.550 7.250 7.360 252,070 -0.03(-0.41%)
Aug 19, 2019 7.180 7.420 7.180 7.390 180,201 +0.31(+4.38%)
Aug 16, 2019 7.460 7.560 7.030 7.080 226,700 -0.30(-4.07%)
Aug 15, 2019 7.400 7.435 7.190 7.380 234,705 +0.04(+0.54%)
Aug 14, 2019 7.570 7.630 7.310 7.340 99,763 -0.34(-4.43%)
Aug 13, 2019 7.940 7.940 7.530 7.680 211,565 -0.11(-1.41%)
Aug 12, 2019 8.010 8.010 7.740 7.790 92,594 -0.18(-2.26%)
Aug 09, 2019 8.040 8.090 7.860 7.970 43,700 -0.07(-0.87%)
Aug 08, 2019 8.000 8.130 7.850 8.040 285,167 +0.14(+1.77%)
Aug 07, 2019 7.800 7.990 7.530 7.900 170,587 +0.08(+1.02%)
Aug 06, 2019 7.990 7.990 7.630 7.820 139,107 -0.19(-2.37%)
Aug 05, 2019 7.950 8.070 7.710 8.010 186,321 +0.00(+0.00%)
Aug 02, 2019 8.000 8.060 7.700 8.010 187,600 -0.02(-0.25%)
Aug 01, 2019 7.390 8.070 7.210 8.030 339,373 +0.64(+8.66%)
Jul 31, 2019 7.370 7.470 7.090 7.390 110,289 +0.16(+2.21%)
Jul 30, 2019 7.880 7.880 7.120 7.230 141,950 -0.76(-9.51%)
Jul 29, 2019 7.260 8.010 7.085 7.990 254,894 +0.77(+10.66%)
Jul 26, 2019 7.910 7.910 7.160 7.220 212,700 -0.75(-9.41%)
Jul 25, 2019 7.960 8.240 7.890 7.970 43,404 -0.06(-0.75%)
Jul 24, 2019 8.120 8.200 7.948 8.030 47,687 -0.04(-0.50%)
Jul 23, 2019 8.280 8.350 8.030 8.070 55,408 -0.19(-2.30%)
Jul 22, 2019 8.240 8.400 8.150 8.260 117,188 -0.07(-0.84%)
Jul 19, 2019 8.070 8.525 8.010 8.330 68,300 +0.24(+2.97%)
Jul 18, 2019 8.080 8.200 8.020 8.090 55,903 -0.03(-0.37%)
Jul 17, 2019 8.210 8.240 8.060 8.120 65,985 -0.08(-0.98%)
Jul 16, 2019 8.270 8.360 8.030 8.200 62,404 -0.11(-1.32%)
Jul 15, 2019 8.370 8.690 8.110 8.310 174,092 -0.12(-1.42%)
Jul 12, 2019 7.940 8.490 7.700 8.430 122,000 +0.52(+6.57%)
Jul 11, 2019 7.850 8.050 7.710 7.910 32,762 +0.04(+0.51%)
Jul 10, 2019 8.130 8.210 7.810 7.870 38,417 -0.16(-1.99%)
Jul 09, 2019 7.910 8.240 7.890 8.030 74,434 +0.06(+0.75%)
Jul 08, 2019 8.070 8.120 7.888 7.970 36,032 -0.10(-1.24%)
Jul 05, 2019 7.940 8.150 7.850 8.070 58,800 +0.05(+0.62%)
Jul 03, 2019 8.010 8.070 7.990 8.020 10,300 +0.01(+0.12%)
Jul 02, 2019 7.890 8.030 7.890 8.010 108,558 +0.10(+1.26%)
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.