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 (%)
Jun 28, 2019 7.880 7.980 7.820 7.960 28,700 +0.08(+1.02%)
Jun 27, 2019 7.990 8.040 7.825 7.880 91,447 -0.08(-1.01%)
Jun 26, 2019 7.920 8.040 7.710 7.960 93,289 +0.09(+1.14%)
Jun 25, 2019 7.860 7.970 7.750 7.870 62,305 -0.03(-0.38%)
Jun 24, 2019 7.880 8.000 7.800 7.900 79,303 +0.05(+0.64%)
Jun 21, 2019 7.740 7.950 7.520 7.850 67,300 +0.06(+0.77%)
Jun 20, 2019 8.070 8.190 7.340 7.790 296,835 -0.19(-2.38%)
Jun 19, 2019 8.120 8.300 7.920 7.980 95,644 -0.15(-1.85%)
Jun 18, 2019 8.190 8.370 8.000 8.130 92,927 +0.04(+0.49%)
Jun 17, 2019 8.140 8.230 7.940 8.090 68,581 -0.01(-0.12%)
Jun 14, 2019 8.010 8.190 8.010 8.100 69,200 -0.01(-0.12%)
Jun 13, 2019 8.450 8.480 8.090 8.110 67,821 -0.34(-4.02%)
Jun 12, 2019 8.250 8.490 7.970 8.450 223,322 +0.14(+1.68%)
Jun 11, 2019 8.300 8.310 8.070 8.310 113,690 +0.18(+2.21%)
Jun 10, 2019 7.990 8.180 7.990 8.130 145,515 +0.15(+1.88%)
Jun 07, 2019 7.770 8.040 7.770 7.980 58,700 +0.21(+2.70%)
Jun 06, 2019 7.600 7.870 7.600 7.770 68,963 +0.11(+1.44%)
Jun 05, 2019 7.630 7.780 7.430 7.660 81,948 -0.02(-0.26%)
Jun 04, 2019 7.700 7.950 7.500 7.680 100,439 -0.08(-1.03%)
Jun 03, 2019 8.040 8.130 7.620 7.760 108,620 -0.28(-3.48%)
May 31, 2019 7.800 8.090 7.540 8.040 164,700 +0.12(+1.52%)
May 30, 2019 7.990 8.190 7.650 7.920 59,966 -0.12(-1.49%)
May 29, 2019 7.790 8.280 7.790 8.040 183,033 +0.10(+1.26%)
May 28, 2019 7.330 8.020 7.130 7.940 1,810,123 +0.61(+8.32%)
May 24, 2019 7.350 7.490 7.060 7.330 263,100 +0.00(+0.00%)
May 23, 2019 7.500 7.500 7.020 7.330 267,524 -0.19(-2.53%)
May 22, 2019 7.480 7.690 7.410 7.520 72,701 +0.01(+0.13%)
May 21, 2019 7.710 7.920 7.400 7.510 145,179 -0.14(-1.83%)
May 20, 2019 7.520 7.730 7.380 7.650 94,552 +0.12(+1.59%)
May 17, 2019 7.820 7.960 7.500 7.530 238,800 -0.37(-4.68%)
May 16, 2019 7.890 8.040 7.610 7.900 377,557 -0.07(-0.88%)
May 15, 2019 8.360 8.410 7.870 7.970 218,799 -0.40(-4.78%)
May 14, 2019 8.140 8.420 7.930 8.370 234,593 +0.29(+3.59%)
May 13, 2019 7.880 8.120 7.580 8.080 323,099 +0.05(+0.62%)
May 10, 2019 7.980 8.270 7.900 8.030 189,300 +0.04(+0.50%)
May 09, 2019 8.070 8.070 7.730 7.990 291,085 -0.18(-2.20%)
May 08, 2019 8.190 8.360 7.980 8.170 214,503 -0.04(-0.49%)
May 07, 2019 8.060 8.270 7.920 8.210 198,200 +0.09(+1.11%)
May 06, 2019 8.720 8.780 8.110 8.120 241,357 -0.78(-8.76%)
May 03, 2019 8.800 8.940 8.780 8.900 256,400 +0.12(+1.37%)
May 02, 2019 8.610 8.830 8.610 8.780 246,296 +0.15(+1.74%)
May 01, 2019 8.640 8.800 8.530 8.630 225,316 -0.02(-0.23%)
Apr 30, 2019 8.780 8.855 8.480 8.650 193,443 -0.10(-1.14%)
Apr 29, 2019 8.710 8.750 8.508 8.750 152,644 +0.19(+2.22%)
Apr 26, 2019 8.310 8.770 8.310 8.560 142,800 +0.28(+3.38%)
Apr 25, 2019 8.420 8.710 8.240 8.280 147,392 -0.22(-2.59%)
Apr 24, 2019 8.380 8.690 8.380 8.500 166,320 +0.12(+1.43%)
Apr 23, 2019 8.280 8.530 8.280 8.380 144,948 +0.09(+1.09%)
Apr 22, 2019 8.320 8.550 8.140 8.290 124,885 -0.08(-0.96%)
Apr 18, 2019 8.380 8.500 8.250 8.370 91,700 +0.03(+0.36%)
Apr 17, 2019 8.010 8.362 8.010 8.340 106,886 +0.35(+4.38%)
Apr 16, 2019 8.240 8.260 7.850 7.990 197,184 -0.13(-1.60%)
Apr 15, 2019 8.350 8.350 7.920 8.120 228,737 -0.24(-2.87%)
Apr 12, 2019 8.370 8.410 8.120 8.360 217,100 +0.03(+0.36%)
Apr 11, 2019 8.500 8.530 8.220 8.330 206,294 -0.17(-2.00%)
Apr 10, 2019 8.220 8.500 8.150 8.500 287,018 +0.25(+3.03%)
Apr 09, 2019 8.300 8.350 8.120 8.250 94,487 -0.05(-0.60%)
Apr 08, 2019 8.370 8.540 8.080 8.300 118,417 -0.04(-0.48%)
Apr 05, 2019 8.310 8.480 8.030 8.340 125,200 +0.11(+1.34%)
Apr 04, 2019 8.230 8.480 8.040 8.230 104,513 +0.00(+0.00%)
Apr 03, 2019 8.320 8.630 8.200 8.230 108,144 +0.03(+0.37%)
Apr 02, 2019 8.100 8.270 8.000 8.200 154,997 +0.10(+1.23%)
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.