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 (%)
Sep 28, 2018 8.910 8.965 8.850 8.920 27,900 +0.01(+0.11%)
Sep 27, 2018 8.870 9.020 8.860 8.910 33,140 -0.03(-0.34%)
Sep 26, 2018 9.050 9.120 8.710 8.940 146,925 +0.04(+0.45%)
Sep 25, 2018 8.960 9.020 8.780 8.900 27,327 -0.06(-0.67%)
Sep 24, 2018 9.050 9.120 8.920 8.960 114,752 -0.01(-0.11%)
Sep 21, 2018 9.060 9.150 8.890 8.970 223,700 -0.04(-0.44%)
Sep 20, 2018 8.700 9.100 8.680 9.010 179,378 +0.44(+5.13%)
Sep 19, 2018 8.447 8.700 8.447 8.570 36,161 -0.01(-0.12%)
Sep 18, 2018 8.540 8.740 8.380 8.580 124,089 -0.07(-0.81%)
Sep 17, 2018 8.660 8.770 8.410 8.650 120,172 -0.06(-0.69%)
Sep 14, 2018 9.500 9.600 8.570 8.710 133,500 -0.78(-8.22%)
Sep 13, 2018 8.470 9.930 8.224 9.490 306,755 +1.04(+12.31%)
Sep 12, 2018 7.940 8.540 7.630 8.450 135,098 +0.54(+6.83%)
Sep 11, 2018 7.880 7.960 7.610 7.910 43,162 -0.01(-0.13%)
Sep 10, 2018 8.130 8.170 7.900 7.920 46,157 -0.16(-1.98%)
Sep 07, 2018 7.940 8.200 7.770 8.080 63,100 +0.08(+1.00%)
Sep 06, 2018 7.940 8.210 7.780 8.000 170,956 -0.08(-0.99%)
Sep 05, 2018 8.120 8.380 7.530 8.080 361,733 -0.08(-0.98%)
Sep 04, 2018 8.390 8.400 8.056 8.160 87,133 -0.16(-1.92%)
Aug 31, 2018 8.320 8.320 8.320 0 +0.06(+0.73%)
Aug 30, 2018 8.420 8.510 8.250 8.260 268,913 -0.22(-2.59%)
Aug 29, 2018 8.260 8.540 8.220 8.480 94,766 +0.14(+1.68%)
Aug 28, 2018 8.980 8.990 8.300 8.340 166,682 -0.65(-7.23%)
Aug 27, 2018 8.930 9.240 8.870 8.990 313,822 +0.24(+2.74%)
Aug 24, 2018 8.950 9.020 8.750 8.750 137,100 -0.18(-2.02%)
Aug 23, 2018 8.790 9.070 8.700 8.930 133,640 +0.07(+0.79%)
Aug 22, 2018 8.910 9.060 8.500 8.860 418,046 -0.04(-0.45%)
Aug 21, 2018 9.240 9.400 8.660 8.900 466,745 -0.62(-6.51%)
Aug 20, 2018 9.020 9.700 9.020 9.520 131,467 +0.56(+6.25%)
Aug 17, 2018 8.870 9.470 8.600 8.960 499,700 +0.01(+0.11%)
Aug 16, 2018 9.100 9.320 8.700 8.950 278,188 -0.13(-1.43%)
Aug 15, 2018 9.600 9.660 8.560 9.080 573,793 -0.67(-6.87%)
Aug 14, 2018 10.72 10.72 9.480 9.750 278,222 -0.79(-7.50%)
Aug 13, 2018 10.00 10.60 9.811 10.54 246,892 +0.17(+1.64%)
Aug 10, 2018 10.65 10.66 10.30 10.37 131,300 -0.25(-2.35%)
Aug 09, 2018 10.72 10.98 10.58 10.62 197,175 -0.10(-0.93%)
Aug 08, 2018 10.64 10.78 10.42 10.72 67,767 +0.16(+1.52%)
Aug 07, 2018 10.60 10.67 10.25 10.56 107,868 -0.03(-0.28%)
Aug 06, 2018 10.41 10.60 10.02 10.59 109,985 +0.25(+2.42%)
Aug 03, 2018 10.53 10.53 10.32 10.34 80,800 -0.08(-0.77%)
Aug 02, 2018 10.00 10.43 9.940 10.42 135,955 +0.30(+2.96%)
Aug 01, 2018 10.01 10.14 9.480 10.12 208,867 +0.22(+2.22%)
Jul 31, 2018 10.63 11.00 9.650 9.900 393,947 -0.19(-1.88%)
Jul 30, 2018 10.70 10.70 10.09 10.09 331,380 -0.61(-5.70%)
Jul 27, 2018 10.56 10.87 10.56 10.70 113,400 +0.11(+1.04%)
Jul 26, 2018 10.82 10.90 10.21 10.59 484,728 -0.31(-2.84%)
Jul 25, 2018 11.02 11.33 10.53 10.90 286,887 -0.20(-1.80%)
Jul 24, 2018 11.32 11.73 10.38 11.10 646,662 -0.19(-1.68%)
Jul 23, 2018 11.24 11.41 11.01 11.29 133,746 +0.05(+0.44%)
Jul 20, 2018 11.24 11.52 11.17 11.24 219,172 +0.00(+0.00%)
Jul 19, 2018 11.38 11.38 11.01 11.24 234,442 -0.23(-2.01%)
Jul 18, 2018 11.47 11.84 11.21 11.47 177,314 -0.03(-0.26%)
Jul 17, 2018 11.72 12.07 11.47 11.50 108,789 -0.23(-1.96%)
Jul 16, 2018 11.90 11.95 11.61 11.73 102,194 -0.11(-0.93%)
Jul 13, 2018 12.01 12.07 11.67 11.84 68,777 -0.13(-1.09%)
Jul 12, 2018 11.49 12.31 11.33 11.97 158,914 +0.54(+4.72%)
Jul 11, 2018 11.48 11.60 11.33 11.43 129,325 -0.12(-1.04%)
Jul 10, 2018 11.90 11.90 11.48 11.55 125,235 -0.32(-2.70%)
Jul 09, 2018 11.94 12.08 11.71 11.87 251,555 +0.04(+0.34%)
Jul 06, 2018 11.94 11.94 11.57 11.83 287,898 -0.13(-1.09%)
Jul 05, 2018 12.04 12.27 11.58 11.96 366,747 -0.09(-0.75%)
Jul 03, 2018 12.05 12.05 12.05 0 -0.13(-1.07%)
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.