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 (%)
Jul 31, 2020 3.620 3.810 3.620 3.750 133,700 +0.12(+3.31%)
Jul 30, 2020 3.630 3.730 3.570 3.630 511,547 +0.03(+0.83%)
Jul 29, 2020 3.610 3.660 3.550 3.600 167,498 +0.01(+0.28%)
Jul 28, 2020 3.700 3.710 3.570 3.590 686,190 -0.11(-2.97%)
Jul 27, 2020 3.940 3.940 3.700 3.700 151,240 -0.15(-3.90%)
Jul 24, 2020 4.010 4.010 3.810 3.850 85,300 -0.08(-2.04%)
Jul 23, 2020 4.330 4.400 3.920 3.930 247,076 -0.34(-7.96%)
Jul 22, 2020 4.590 4.590 4.200 4.270 85,570 -0.37(-7.97%)
Jul 21, 2020 4.340 4.650 4.340 4.640 242,266 +0.33(+7.66%)
Jul 20, 2020 4.280 4.430 4.270 4.310 56,405 -0.01(-0.23%)
Jul 17, 2020 4.220 4.410 4.210 4.320 53,900 +0.11(+2.61%)
Jul 16, 2020 4.270 4.270 4.140 4.210 25,641 -0.04(-0.94%)
Jul 15, 2020 4.260 4.470 4.165 4.250 119,778 +0.03(+0.71%)
Jul 14, 2020 4.270 4.270 4.100 4.220 51,645 -0.06(-1.40%)
Jul 13, 2020 4.200 4.490 4.200 4.280 126,748 +0.08(+1.90%)
Jul 10, 2020 4.020 4.290 4.020 4.200 163,700 +0.18(+4.48%)
Jul 09, 2020 4.040 4.070 4.000 4.020 146,400 -0.01(-0.25%)
Jul 08, 2020 3.950 4.050 3.940 4.030 209,814 +0.08(+2.03%)
Jul 07, 2020 4.110 4.110 3.940 3.950 81,312 -0.16(-3.89%)
Jul 06, 2020 4.110 4.400 4.110 4.110 253,728 +0.01(+0.24%)
Jul 02, 2020 4.000 4.190 3.930 4.100 112,500 +0.19(+4.86%)
Jul 01, 2020 3.930 4.000 3.880 3.910 39,920 -0.02(-0.51%)
Jun 30, 2020 4.060 4.150 3.930 3.930 358,658 -0.09(-2.24%)
Jun 29, 2020 4.000 4.090 3.940 4.020 162,897 +0.02(+0.50%)
Jun 26, 2020 3.960 4.040 3.930 4.000 57,900 +0.05(+1.27%)
Jun 25, 2020 3.930 4.030 3.930 3.950 58,686 +0.01(+0.25%)
Jun 24, 2020 4.010 4.030 3.930 3.940 44,510 -0.06(-1.50%)
Jun 23, 2020 3.980 4.050 3.940 4.000 31,564 +0.02(+0.50%)
Jun 22, 2020 4.020 4.040 3.910 3.980 48,399 -0.06(-1.49%)
Jun 19, 2020 4.000 4.150 4.000 4.040 68,200 +0.04(+1.00%)
Jun 18, 2020 3.940 4.030 3.870 4.000 102,797 +0.03(+0.76%)
Jun 17, 2020 4.000 4.080 3.950 3.970 94,696 -0.05(-1.24%)
Jun 16, 2020 4.010 4.075 3.950 4.020 112,830 +0.05(+1.26%)
Jun 15, 2020 3.980 4.020 3.850 3.970 173,414 -0.01(-0.25%)
Jun 12, 2020 4.055 4.118 3.870 3.980 104,900 -0.04(-1.00%)
Jun 11, 2020 4.300 4.330 3.960 4.020 93,758 -0.19(-4.51%)
Jun 10, 2020 4.460 4.470 4.120 4.210 87,727 -0.19(-4.32%)
Jun 09, 2020 3.990 4.460 3.880 4.400 401,581 +0.48(+12.24%)
Jun 08, 2020 3.920 3.980 3.850 3.920 441,342 +0.00(+0.00%)
Jun 05, 2020 3.980 3.996 3.810 3.920 155,800 +0.08(+2.08%)
Jun 04, 2020 3.730 3.940 3.730 3.840 208,440 +0.10(+2.67%)
Jun 03, 2020 3.720 3.980 3.700 3.740 195,122 +0.03(+0.81%)
Jun 02, 2020 3.740 3.800 3.710 3.710 167,967 -0.01(-0.27%)
Jun 01, 2020 3.700 3.760 3.700 3.720 36,760 +0.04(+1.09%)
May 29, 2020 3.840 3.970 3.680 3.680 538,900 -0.28(-7.07%)
May 28, 2020 4.000 4.090 3.830 3.960 200,266 -0.09(-2.22%)
May 27, 2020 4.200 4.250 3.910 4.050 73,558 -0.06(-1.46%)
May 26, 2020 4.140 4.230 3.850 4.110 188,343 +0.03(+0.74%)
May 22, 2020 3.870 4.120 3.830 4.080 250,700 +0.13(+3.29%)
May 21, 2020 4.030 4.130 3.910 3.950 118,977 -0.10(-2.47%)
May 20, 2020 4.100 4.270 4.040 4.050 100,352 -0.05(-1.22%)
May 19, 2020 4.540 4.540 4.050 4.100 73,939 -0.43(-9.49%)
May 18, 2020 4.430 4.660 4.430 4.530 111,693 +0.11(+2.49%)
May 15, 2020 4.460 4.730 4.320 4.420 89,900 -0.04(-0.90%)
May 14, 2020 4.900 5.040 4.280 4.460 79,274 -0.54(-10.80%)
May 13, 2020 4.950 5.010 4.810 5.000 86,897 +0.07(+1.42%)
May 12, 2020 5.000 5.090 4.880 4.930 131,844 -0.03(-0.60%)
May 11, 2020 4.940 5.040 4.810 4.960 128,945 +0.00(+0.00%)
May 08, 2020 4.860 5.060 4.860 4.960 116,900 +0.04(+0.81%)
May 07, 2020 4.840 4.960 4.760 4.920 97,316 +0.23(+4.90%)
May 06, 2020 4.750 4.810 4.550 4.690 124,527 -0.01(-0.21%)
May 05, 2020 4.490 4.920 4.490 4.700 188,843 +0.15(+3.30%)
May 04, 2020 4.730 4.730 4.440 4.550 141,188 -0.28(-5.80%)
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.