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 (%)
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%)
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.