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 30, 2021 0.5343 0.5400 0.5112 0.5169 621,888 +0.01(+2.09%)
Jul 29, 2021 0.5600 0.5736 0.5036 0.5063 792,750 -0.04(-7.95%)
Jul 28, 2021 0.5700 0.5888 0.5335 0.5500 721,774 +0.02(+2.80%)
Jul 27, 2021 0.5990 0.6240 0.5301 0.5350 697,689 -0.05(-8.55%)
Jul 26, 2021 0.6000 0.6000 0.5500 0.5850 1,367,471 -0.07(-11.23%)
Jul 23, 2021 0.7500 0.7549 0.6300 0.6590 2,106,527 -0.39(-37.24%)
Jul 22, 2021 0.9800 1.050 0.9400 1.050 307,266 +0.07(+7.14%)
Jul 21, 2021 0.8900 0.9800 0.8900 0.9800 153,362 +0.05(+5.30%)
Jul 20, 2021 0.9064 0.9600 0.8901 0.9307 243,602 +0.05(+5.75%)
Jul 19, 2021 0.8900 0.9299 0.8700 0.8801 315,028 -0.06(-6.37%)
Jul 16, 2021 0.9600 0.9699 0.9218 0.9400 148,666 +0.02(+2.17%)
Jul 15, 2021 0.9600 0.9877 0.9180 0.9200 248,566 -0.08(-7.88%)
Jul 14, 2021 1.010 1.020 0.9675 0.9987 257,238 -0.00(-0.10%)
Jul 13, 2021 0.9900 1.020 0.9900 0.9997 198,336 -0.01(-1.02%)
Jul 12, 2021 1.020 1.025 1.000 1.010 232,939 -0.01(-0.98%)
Jul 09, 2021 1.040 1.050 1.000 1.020 209,686 +0.01(+0.99%)
Jul 08, 2021 1.050 1.060 1.010 1.010 297,088 -0.08(-7.34%)
Jul 07, 2021 1.170 1.170 1.080 1.090 478,228 -0.05(-4.39%)
Jul 06, 2021 1.200 1.200 1.130 1.140 467,652 -0.08(-6.56%)
Jul 02, 2021 1.200 1.240 1.170 1.220 498,733 +0.01(+0.83%)
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.