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 (%)
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.