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 )

N/A 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, 2019 7.370 7.470 7.090 7.390 110,289 +0.16(+2.21%)
Jul 30, 2019 7.880 7.880 7.120 7.230 141,950 -0.76(-9.51%)
Jul 29, 2019 7.260 8.010 7.085 7.990 254,894 +0.77(+10.66%)
Jul 26, 2019 7.910 7.910 7.160 7.220 212,700 -0.75(-9.41%)
Jul 25, 2019 7.960 8.240 7.890 7.970 43,404 -0.06(-0.75%)
Jul 24, 2019 8.120 8.200 7.948 8.030 47,687 -0.04(-0.50%)
Jul 23, 2019 8.280 8.350 8.030 8.070 55,408 -0.19(-2.30%)
Jul 22, 2019 8.240 8.400 8.150 8.260 117,188 -0.07(-0.84%)
Jul 19, 2019 8.070 8.525 8.010 8.330 68,300 +0.24(+2.97%)
Jul 18, 2019 8.080 8.200 8.020 8.090 55,903 -0.03(-0.37%)
Jul 17, 2019 8.210 8.240 8.060 8.120 65,985 -0.08(-0.98%)
Jul 16, 2019 8.270 8.360 8.030 8.200 62,404 -0.11(-1.32%)
Jul 15, 2019 8.370 8.690 8.110 8.310 174,092 -0.12(-1.42%)
Jul 12, 2019 7.940 8.490 7.700 8.430 122,000 +0.52(+6.57%)
Jul 11, 2019 7.850 8.050 7.710 7.910 32,762 +0.04(+0.51%)
Jul 10, 2019 8.130 8.210 7.810 7.870 38,417 -0.16(-1.99%)
Jul 09, 2019 7.910 8.240 7.890 8.030 74,434 +0.06(+0.75%)
Jul 08, 2019 8.070 8.120 7.888 7.970 36,032 -0.10(-1.24%)
Jul 05, 2019 7.940 8.150 7.850 8.070 58,800 +0.05(+0.62%)
Jul 03, 2019 8.010 8.070 7.990 8.020 10,300 +0.01(+0.12%)
Jul 02, 2019 7.890 8.030 7.890 8.010 108,558 +0.10(+1.26%)
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.