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 (%)
Feb 28, 2019 8.980 9.040 8.720 8.960 233,472 -0.01(-0.11%)
Feb 27, 2019 8.670 9.030 8.660 8.970 234,151 +0.26(+2.99%)
Feb 26, 2019 8.590 8.840 8.590 8.710 248,203 +0.08(+0.93%)
Feb 25, 2019 8.600 9.090 8.430 8.630 538,517 +0.03(+0.35%)
Feb 22, 2019 8.590 8.600 8.520 8.600 151,200 +0.07(+0.82%)
Feb 21, 2019 8.350 8.580 8.250 8.530 199,245 +0.24(+2.90%)
Feb 20, 2019 8.300 8.400 8.170 8.290 187,788 +0.01(+0.12%)
Feb 19, 2019 8.600 8.600 8.260 8.280 121,655 -0.23(-2.70%)
Feb 15, 2019 8.290 8.580 8.170 8.510 123,700 +0.25(+3.03%)
Feb 14, 2019 8.190 8.450 8.190 8.260 96,517 -0.12(-1.43%)
Feb 13, 2019 8.100 8.390 8.020 8.380 119,893 +0.29(+3.58%)
Feb 12, 2019 8.060 8.150 7.880 8.090 141,058 +0.03(+0.37%)
Feb 11, 2019 7.920 8.150 7.920 8.060 46,592 +0.12(+1.51%)
Feb 08, 2019 7.840 8.340 7.840 7.940 75,700 +0.09(+1.15%)
Feb 07, 2019 7.700 8.080 7.700 7.850 77,563 +0.17(+2.21%)
Feb 06, 2019 7.910 8.040 7.626 7.680 84,548 -0.23(-2.91%)
Feb 05, 2019 7.730 8.100 7.710 7.910 85,878 +0.17(+2.20%)
Feb 04, 2019 7.720 8.050 7.540 7.740 98,520 +0.01(+0.13%)
Feb 01, 2019 8.170 8.265 7.600 7.730 46,600 -0.60(-7.20%)
Jan 31, 2019 8.490 8.670 8.050 8.330 37,498 -0.16(-1.88%)
Jan 30, 2019 8.840 8.850 8.425 8.490 29,214 -0.33(-3.74%)
Jan 29, 2019 8.910 9.000 8.530 8.820 61,301 -0.18(-2.00%)
Jan 28, 2019 8.980 9.150 8.800 9.000 24,841 -0.05(-0.55%)
Jan 25, 2019 8.880 9.180 8.880 9.050 30,500 +0.30(+3.43%)
Jan 24, 2019 9.120 9.160 8.440 8.750 102,738 -0.37(-4.06%)
Jan 23, 2019 9.040 9.330 9.010 9.120 137,966 +0.09(+1.00%)
Jan 22, 2019 8.820 9.180 8.770 9.030 269,071 +0.18(+2.03%)
Jan 18, 2019 8.620 8.960 8.460 8.850 175,800 +0.26(+3.03%)
Jan 17, 2019 8.950 8.950 8.439 8.590 160,191 -0.33(-3.70%)
Jan 16, 2019 8.670 9.020 8.670 8.920 166,805 +0.32(+3.72%)
Jan 15, 2019 8.240 8.690 8.240 8.600 101,324 +0.29(+3.49%)
Jan 14, 2019 8.110 8.545 8.010 8.310 126,315 +0.10(+1.22%)
Jan 11, 2019 8.100 8.540 8.100 8.210 147,100 +0.12(+1.48%)
Jan 10, 2019 8.420 8.440 7.920 8.090 242,904 -0.45(-5.27%)
Jan 09, 2019 8.410 8.870 8.140 8.540 249,668 +0.19(+2.28%)
Jan 08, 2019 8.720 8.830 8.320 8.350 114,229 -0.30(-3.47%)
Jan 07, 2019 7.970 9.400 7.840 8.650 218,200 +0.68(+8.53%)
Jan 04, 2019 8.270 8.470 7.730 7.970 181,500 -0.36(-4.32%)
Jan 03, 2019 8.080 8.450 8.040 8.330 197,949 +0.16(+1.96%)
Jan 02, 2019 7.710 8.530 7.710 8.170 219,905 +0.37(+4.74%)
Dec 31, 2018 7.710 7.800 7.665 7.800 97,700 +0.09(+1.17%)
Dec 28, 2018 7.790 7.830 7.460 7.710 138,400 +0.09(+1.18%)
Dec 27, 2018 7.390 7.800 7.310 7.620 123,092 +0.12(+1.60%)
Dec 26, 2018 7.110 7.560 6.950 7.500 206,972 +0.47(+6.69%)
Dec 24, 2018 7.200 7.520 6.980 7.030 309,200 -0.24(-3.30%)
Dec 21, 2018 7.360 7.560 7.220 7.270 81,700 -0.17(-2.28%)
Dec 20, 2018 7.390 7.650 7.270 7.440 165,257 +0.04(+0.54%)
Dec 19, 2018 7.220 7.608 7.220 7.400 107,177 +0.16(+2.21%)
Dec 18, 2018 7.470 7.750 7.240 7.240 101,036 -0.23(-3.08%)
Dec 17, 2018 7.300 7.715 7.120 7.470 173,331 +0.10(+1.36%)
Dec 14, 2018 7.360 7.600 7.310 7.370 186,300 -0.09(-1.21%)
Dec 13, 2018 7.420 7.690 7.420 7.460 105,809 +0.11(+1.50%)
Dec 12, 2018 7.070 7.650 7.070 7.350 103,860 +0.36(+5.15%)
Dec 11, 2018 7.170 7.200 6.930 6.990 51,162 -0.12(-1.69%)
Dec 10, 2018 7.080 7.280 7.080 7.110 62,750 +0.11(+1.57%)
Dec 07, 2018 7.550 7.685 6.710 7.000 143,600 -0.52(-6.91%)
Dec 06, 2018 7.590 7.989 7.440 7.520 89,657 -0.29(-3.71%)
Dec 04, 2018 7.690 8.270 7.690 7.810 178,100 +0.06(+0.77%)
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.