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, 2021 2.850 2.950 2.660 2.730 233,200 -0.14(-4.88%)
Apr 29, 2021 2.790 2.920 2.760 2.870 258,460 +0.10(+3.61%)
Apr 28, 2021 2.580 2.800 2.510 2.770 146,573 +0.26(+10.36%)
Apr 27, 2021 2.660 2.730 2.500 2.510 145,370 -0.18(-6.69%)
Apr 26, 2021 2.760 2.870 2.640 2.690 235,965 -0.06(-2.18%)
Apr 23, 2021 2.610 2.800 2.590 2.750 183,400 +0.17(+6.59%)
Apr 22, 2021 2.470 2.620 2.470 2.580 44,981 +0.07(+2.79%)
Apr 21, 2021 2.390 2.620 2.380 2.510 218,672 +0.15(+6.36%)
Apr 20, 2021 2.490 2.490 2.290 2.360 107,159 -0.10(-4.07%)
Apr 19, 2021 2.210 2.500 2.200 2.460 259,993 +0.18(+7.89%)
Apr 16, 2021 2.370 2.386 2.230 2.280 51,600 -0.06(-2.56%)
Apr 15, 2021 2.200 2.360 2.190 2.340 252,124 +0.11(+4.93%)
Apr 14, 2021 2.250 2.320 2.200 2.230 93,366 -0.04(-1.76%)
Apr 13, 2021 2.240 2.280 2.240 2.270 82,248 -0.01(-0.44%)
Apr 12, 2021 2.440 2.450 2.250 2.280 222,928 -0.22(-8.80%)
Apr 09, 2021 2.490 2.500 2.380 2.500 130,800 +0.04(+1.63%)
Apr 08, 2021 2.390 2.480 2.350 2.460 149,695 +0.08(+3.36%)
Apr 07, 2021 2.440 2.480 2.330 2.380 124,984 -0.04(-1.65%)
Apr 06, 2021 2.360 2.425 2.261 2.420 146,312 +0.12(+5.22%)
Apr 05, 2021 2.420 2.455 2.260 2.300 310,927 -0.09(-3.77%)
Apr 01, 2021 2.290 2.390 2.210 2.390 389,600 +0.07(+3.02%)
Mar 31, 2021 2.150 2.590 2.120 2.320 834,346 +0.17(+7.91%)
Mar 30, 2021 2.160 2.160 2.090 2.150 283,726 +0.01(+0.47%)
Mar 29, 2021 2.470 2.480 2.120 2.140 532,636 -0.29(-11.93%)
Mar 26, 2021 2.600 2.960 2.310 2.430 2,244,600 -0.17(-6.54%)
Mar 25, 2021 2.690 2.780 2.540 2.600 279,784 -0.08(-2.99%)
Mar 24, 2021 2.880 3.030 2.650 2.680 268,244 -0.20(-6.94%)
Mar 23, 2021 3.070 3.200 2.870 2.880 382,810 -0.18(-5.88%)
Mar 22, 2021 3.270 3.290 3.050 3.060 238,187 -0.09(-2.86%)
Mar 19, 2021 3.160 3.250 3.100 3.150 229,900 +0.01(+0.32%)
Mar 18, 2021 3.250 3.250 3.070 3.140 210,962 -0.09(-2.79%)
Mar 17, 2021 3.110 3.240 3.030 3.230 324,558 +0.12(+3.86%)
Mar 16, 2021 3.230 3.260 3.080 3.110 174,419 -0.12(-3.72%)
Mar 15, 2021 3.330 3.330 3.160 3.230 600,224 -0.03(-0.92%)
Mar 12, 2021 2.900 3.260 2.900 3.260 388,600 +0.30(+10.14%)
Mar 11, 2021 2.890 3.040 2.870 2.960 236,632 +0.06(+2.07%)
Mar 10, 2021 3.010 3.040 2.850 2.900 374,510 -0.08(-2.68%)
Mar 09, 2021 2.990 3.110 2.930 2.980 229,346 +0.07(+2.41%)
Mar 08, 2021 3.210 3.230 2.900 2.910 407,015 -0.27(-8.49%)
Mar 05, 2021 3.080 3.210 3.020 3.180 667,300 +0.12(+3.92%)
Mar 04, 2021 3.130 3.230 2.970 3.060 543,290 -0.07(-2.24%)
Mar 03, 2021 3.280 3.300 3.130 3.130 449,688 -0.17(-5.15%)
Mar 02, 2021 3.370 3.470 3.300 3.300 353,502 -0.05(-1.49%)
Mar 01, 2021 3.530 3.610 3.340 3.350 508,229 -0.19(-5.37%)
Feb 26, 2021 3.710 3.740 3.330 3.540 482,500 -0.19(-5.09%)
Feb 25, 2021 3.690 3.880 3.530 3.730 850,192 +0.12(+3.32%)
Feb 24, 2021 3.760 3.860 3.610 3.610 330,022 -0.05(-1.37%)
Feb 23, 2021 3.920 3.940 3.650 3.660 382,979 -0.41(-10.07%)
Feb 22, 2021 4.230 4.250 4.030 4.070 184,180 -0.14(-3.33%)
Feb 19, 2021 4.260 4.343 4.160 4.210 218,700 -0.04(-0.94%)
Feb 18, 2021 4.100 4.320 4.000 4.250 337,270 +0.05(+1.19%)
Feb 17, 2021 4.400 4.420 4.110 4.200 190,913 -0.17(-3.89%)
Feb 16, 2021 4.470 4.580 4.230 4.370 439,497 -0.07(-1.58%)
Feb 12, 2021 4.170 4.470 4.090 4.440 718,800 +0.34(+8.29%)
Feb 11, 2021 4.190 4.250 4.020 4.100 201,810 -0.12(-2.84%)
Feb 10, 2021 4.040 4.340 4.010 4.220 706,424 +0.20(+4.98%)
Feb 09, 2021 3.900 4.080 3.770 4.020 469,898 +0.22(+5.79%)
Feb 08, 2021 4.030 4.030 3.770 3.800 567,795 -0.20(-5.00%)
Feb 05, 2021 3.990 4.200 3.820 4.000 961,300 +0.26(+6.95%)
Feb 04, 2021 3.690 3.840 3.680 3.740 605,303 +0.07(+1.91%)
Feb 03, 2021 3.720 3.790 3.650 3.670 146,930 -0.06(-1.61%)
Feb 02, 2021 3.770 3.800 3.650 3.730 144,306 +0.03(+0.81%)
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.