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 30, 2020 4.710 5.110 4.710 4.820 383,280 -0.04(-0.82%)
Apr 29, 2020 4.300 4.980 4.172 4.860 604,797 +0.59(+13.82%)
Apr 28, 2020 4.300 4.300 4.180 4.270 157,054 +0.02(+0.47%)
Apr 27, 2020 3.800 4.300 3.800 4.250 473,599 +0.50(+13.33%)
Apr 24, 2020 3.800 3.840 3.750 3.750 36,700 -0.02(-0.53%)
Apr 23, 2020 3.930 3.930 3.750 3.770 63,851 -0.12(-3.08%)
Apr 22, 2020 3.950 3.970 3.750 3.890 63,027 +0.01(+0.26%)
Apr 21, 2020 3.900 3.940 3.820 3.880 77,244 -0.08(-2.02%)
Apr 20, 2020 3.850 4.000 3.850 3.960 99,346 +0.10(+2.59%)
Apr 17, 2020 4.000 4.000 3.850 3.860 291,300 -0.17(-4.22%)
Apr 16, 2020 3.990 4.120 3.860 4.030 345,382 -0.01(-0.25%)
Apr 15, 2020 4.240 4.250 4.020 4.040 382,290 -0.31(-7.13%)
Apr 14, 2020 4.460 4.580 4.050 4.350 269,914 -0.13(-2.90%)
Apr 13, 2020 4.660 4.810 4.400 4.480 160,747 -0.08(-1.75%)
Apr 09, 2020 4.760 4.870 4.530 4.560 223,000 -0.25(-5.20%)
Apr 08, 2020 4.870 4.960 4.670 4.810 165,486 -0.13(-2.63%)
Apr 07, 2020 5.000 5.000 4.620 4.940 201,152 -0.01(-0.20%)
Apr 06, 2020 5.000 5.150 4.840 4.950 215,680 -0.05(-1.00%)
Apr 03, 2020 5.000 5.140 4.810 5.000 167,300 +0.00(+0.00%)
Apr 02, 2020 4.970 5.190 4.850 5.000 165,816 +0.12(+2.46%)
Apr 01, 2020 5.000 5.230 4.830 4.880 150,306 -0.22(-4.31%)
Mar 31, 2020 5.250 5.400 5.020 5.100 166,322 -0.21(-3.95%)
Mar 30, 2020 5.100 5.350 4.930 5.310 165,910 +0.21(+4.12%)
Mar 27, 2020 4.750 5.150 4.750 5.100 169,600 +0.20(+4.08%)
Mar 26, 2020 4.730 4.980 4.620 4.900 82,176 +0.17(+3.59%)
Mar 25, 2020 4.780 4.830 4.560 4.730 170,146 -0.07(-1.46%)
Mar 24, 2020 4.840 4.970 4.570 4.800 110,302 +0.05(+1.05%)
Mar 23, 2020 4.870 4.940 4.450 4.750 194,720 -0.23(-4.62%)
Mar 20, 2020 4.960 5.300 4.880 4.980 140,500 +0.03(+0.61%)
Mar 19, 2020 4.830 5.200 4.830 4.950 266,623 +0.05(+1.02%)
Mar 18, 2020 4.810 5.230 4.710 4.900 429,811 -0.05(-1.01%)
Mar 17, 2020 4.990 5.070 4.750 4.950 352,989 -0.07(-1.39%)
Mar 16, 2020 5.040 5.150 4.940 5.020 256,771 -0.17(-3.28%)
Mar 13, 2020 5.400 5.460 4.920 5.190 650,100 -0.15(-2.81%)
Mar 12, 2020 5.240 5.600 5.110 5.340 682,048 -0.16(-2.91%)
Mar 11, 2020 5.460 5.565 5.330 5.500 371,742 -0.01(-0.18%)
Mar 10, 2020 5.200 5.590 5.200 5.510 524,915 +0.29(+5.56%)
Mar 09, 2020 4.900 5.340 4.900 5.220 317,483 -0.19(-3.51%)
Mar 06, 2020 5.380 5.550 5.290 5.410 180,300 +0.05(+0.93%)
Mar 05, 2020 5.190 5.510 5.105 5.360 461,708 +0.18(+3.47%)
Mar 04, 2020 5.470 5.600 5.140 5.180 249,285 -0.29(-5.30%)
Mar 03, 2020 5.560 5.630 5.400 5.470 206,672 -0.13(-2.32%)
Mar 02, 2020 5.400 5.660 5.360 5.600 234,775 +0.16(+2.94%)
Feb 28, 2020 5.390 5.450 5.100 5.440 477,900 -0.02(-0.37%)
Feb 27, 2020 5.000 5.510 4.900 5.460 713,979 +0.39(+7.69%)
Feb 26, 2020 5.250 5.580 4.680 5.070 625,738 -0.15(-2.87%)
Feb 25, 2020 4.750 5.490 4.690 5.220 922,109 +0.45(+9.43%)
Feb 24, 2020 4.950 5.000 4.740 4.770 300,248 -0.17(-3.44%)
Feb 21, 2020 5.310 5.310 4.890 4.940 309,200 -0.37(-6.97%)
Feb 20, 2020 5.330 5.370 5.130 5.310 296,629 +0.00(+0.00%)
Feb 19, 2020 5.600 5.770 5.010 5.310 366,602 -0.17(-3.10%)
Feb 18, 2020 5.600 5.600 5.310 5.480 200,525 -0.06(-1.08%)
Feb 14, 2020 5.580 5.600 5.460 5.540 93,800 +0.08(+1.47%)
Feb 13, 2020 5.660 5.670 5.460 5.460 176,912 -0.20(-3.53%)
Feb 12, 2020 5.840 5.840 5.640 5.660 133,830 -0.18(-3.08%)
Feb 11, 2020 5.920 5.950 5.700 5.840 111,665 -0.05(-0.85%)
Feb 10, 2020 5.850 5.960 5.850 5.890 55,978 +0.04(+0.68%)
Feb 07, 2020 5.960 5.960 5.790 5.850 143,700 -0.14(-2.34%)
Feb 06, 2020 5.990 6.000 5.930 5.990 92,145 -0.01(-0.17%)
Feb 05, 2020 6.050 6.120 5.920 6.000 80,857 -0.06(-0.99%)
Feb 04, 2020 5.980 6.350 5.950 6.060 102,539 +0.07(+1.17%)
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.