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, 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%)
Jul 01, 2019 8.040 8.230 7.860 7.910 175,511 -0.05(-0.63%)
Jun 28, 2019 7.880 7.980 7.820 7.960 28,700 +0.08(+1.02%)
Jun 27, 2019 7.990 8.040 7.825 7.880 91,447 -0.08(-1.01%)
Jun 26, 2019 7.920 8.040 7.710 7.960 93,289 +0.09(+1.14%)
Jun 25, 2019 7.860 7.970 7.750 7.870 62,305 -0.03(-0.38%)
Jun 24, 2019 7.880 8.000 7.800 7.900 79,303 +0.05(+0.64%)
Jun 21, 2019 7.740 7.950 7.520 7.850 67,300 +0.06(+0.77%)
Jun 20, 2019 8.070 8.190 7.340 7.790 296,835 -0.19(-2.38%)
Jun 19, 2019 8.120 8.300 7.920 7.980 95,644 -0.15(-1.85%)
Jun 18, 2019 8.190 8.370 8.000 8.130 92,927 +0.04(+0.49%)
Jun 17, 2019 8.140 8.230 7.940 8.090 68,581 -0.01(-0.12%)
Jun 14, 2019 8.010 8.190 8.010 8.100 69,200 -0.01(-0.12%)
Jun 13, 2019 8.450 8.480 8.090 8.110 67,821 -0.34(-4.02%)
Jun 12, 2019 8.250 8.490 7.970 8.450 223,322 +0.14(+1.68%)
Jun 11, 2019 8.300 8.310 8.070 8.310 113,690 +0.18(+2.21%)
Jun 10, 2019 7.990 8.180 7.990 8.130 145,515 +0.15(+1.88%)
Jun 07, 2019 7.770 8.040 7.770 7.980 58,700 +0.21(+2.70%)
Jun 06, 2019 7.600 7.870 7.600 7.770 68,963 +0.11(+1.44%)
Jun 05, 2019 7.630 7.780 7.430 7.660 81,948 -0.02(-0.26%)
Jun 04, 2019 7.700 7.950 7.500 7.680 100,439 -0.08(-1.03%)
Jun 03, 2019 8.040 8.130 7.620 7.760 108,620 -0.28(-3.48%)
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.