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 29, 2022 1.340 0 -0.07(-4.96%)
Apr 28, 2022 1.450 1.480 1.400 1.410 79,864 +0.00(+0.00%)
Apr 27, 2022 1.450 1.483 1.400 1.410 105,580 -0.03(-2.08%)
Apr 26, 2022 1.440 1.590 1.410 1.440 60,403 -0.08(-5.26%)
Apr 25, 2022 1.480 1.560 1.400 1.520 29,028 +0.02(+1.33%)
Apr 22, 2022 1.550 1.651 1.460 1.500 38,497 +0.02(+1.61%)
Apr 21, 2022 1.667 1.680 1.330 1.476 118,612 -0.13(-8.30%)
Apr 20, 2022 1.570 1.650 1.520 1.610 142,134 +0.08(+5.23%)
Apr 19, 2022 1.480 1.621 1.480 1.530 50,514 -0.03(-1.66%)
Apr 18, 2022 1.610 1.650 1.520 1.556 69,749 -0.02(-1.53%)
Apr 14, 2022 1.560 1.580 1.470 1.580 58,204 +0.05(+3.46%)
Apr 13, 2022 1.600 1.600 1.480 1.527 41,006 -0.02(-1.47%)
Apr 12, 2022 1.660 1.660 1.511 1.550 155,879 -0.05(-3.13%)
Apr 11, 2022 1.550 1.610 1.550 1.600 46,701 +0.05(+3.23%)
Apr 08, 2022 1.560 1.610 1.500 1.550 49,363 +0.03(+1.97%)
Apr 07, 2022 1.560 1.640 1.300 1.520 141,673 -0.02(-1.30%)
Apr 06, 2022 1.640 1.640 1.520 1.540 57,494 -0.03(-1.91%)
Apr 05, 2022 1.760 1.790 1.550 1.570 195,098 -0.16(-9.25%)
Apr 04, 2022 1.760 1.770 1.680 1.730 127,363 +0.07(+4.22%)
Apr 01, 2022 1.630 1.780 1.600 1.660 143,717 +0.04(+2.47%)
Mar 31, 2022 1.740 1.760 1.550 1.620 66,046 -0.07(-4.14%)
Mar 30, 2022 1.650 1.780 1.620 1.690 86,461 +0.00(+0.01%)
Mar 29, 2022 1.700 1.770 1.610 1.690 130,278 -0.04(-2.32%)
Mar 28, 2022 1.600 1.770 1.560 1.730 147,980 +0.13(+8.12%)
Mar 25, 2022 1.840 1.840 1.560 1.600 367,158 -0.09(-5.22%)
Mar 24, 2022 1.850 1.870 1.630 1.688 277,939 -0.08(-4.62%)
Mar 23, 2022 1.890 2.330 1.700 1.770 1,067,480 -0.21(-10.61%)
Mar 22, 2022 1.580 2.170 1.530 1.980 1,512,158 +0.45(+29.41%)
Mar 21, 2022 1.590 1.687 1.450 1.530 294,368 -0.06(-3.77%)
Mar 18, 2022 1.630 1.870 1.270 1.590 1,037,511 -0.01(-0.63%)
Mar 17, 2022 1.700 1.780 1.490 1.600 151,002 -0.18(-10.11%)
Mar 16, 2022 1.600 1.980 1.420 1.780 588,706 +0.29(+19.46%)
Mar 15, 2022 1.450 1.550 1.390 1.490 168,531 +0.10(+7.19%)
Mar 14, 2022 1.510 1.670 1.140 1.390 191,924 -0.10(-6.71%)
Mar 11, 2022 1.890 1.910 1.240 1.490 141,735 -0.44(-22.80%)
Mar 10, 2022 2.440 2.450 1.340 1.930 248,180 -0.44(-18.57%)
Mar 09, 2022 2.150 2.410 2.150 2.370 32,616 +0.23(+10.75%)
Mar 08, 2022 2.030 2.170 1.930 2.140 19,308 +0.07(+3.38%)
Mar 07, 2022 2.370 2.380 1.785 2.070 110,460 -0.28(-11.91%)
Mar 04, 2022 2.580 2.580 2.200 2.350 30,257 -0.22(-8.56%)
Mar 03, 2022 2.730 2.730 2.530 2.570 26,075 -0.12(-4.46%)
Mar 02, 2022 2.720 2.730 2.610 2.690 13,646 +0.02(+0.56%)
Mar 01, 2022 2.710 2.780 2.520 2.675 77,374 +0.02(+0.94%)
Feb 28, 2022 2.760 2.760 2.510 2.650 77,019 -0.11(-3.99%)
Feb 25, 2022 2.770 2.990 2.700 2.760 54,087 +0.13(+4.94%)
Feb 24, 2022 2.860 2.874 2.310 2.630 131,547 -0.37(-12.34%)
Feb 23, 2022 3.460 3.460 2.780 3.000 114,394 -0.55(-15.49%)
Feb 22, 2022 3.570 3.640 3.471 3.550 42,399 -0.10(-2.74%)
Feb 18, 2022 3.650 0 +0.09(+2.53%)
Feb 17, 2022 3.770 3.991 3.510 3.560 43,969 -0.12(-3.26%)
Feb 16, 2022 3.690 3.790 3.580 3.680 73,547 -0.09(-2.39%)
Feb 15, 2022 3.700 3.950 3.700 3.770 62,834 +0.01(+0.27%)
Feb 14, 2022 3.960 4.090 3.600 3.760 155,116 -0.23(-5.76%)
Feb 11, 2022 3.980 4.190 3.868 3.990 76,097 +0.00(+0.00%)
Feb 10, 2022 4.280 4.380 3.920 3.990 149,440 -0.39(-8.90%)
Feb 09, 2022 4.780 4.850 4.380 4.380 102,248 -0.36(-7.59%)
Feb 08, 2022 4.670 4.850 4.610 4.740 121,267 +0.10(+2.16%)
Feb 07, 2022 4.610 4.800 4.440 4.640 61,927 -0.01(-0.22%)
Feb 04, 2022 4.440 4.900 4.340 4.650 120,629 +0.11(+2.42%)
Feb 03, 2022 4.280 4.740 4.540 180,979 +0.25(+5.83%)
Feb 02, 2022 4.390 4.436 4.050 4.290 133,655 -0.07(-1.61%)
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.