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 (%)
Jan 29, 2021 3.720 3.860 3.710 3.740 230,000 -0.03(-0.80%)
Jan 28, 2021 3.850 3.940 3.700 3.770 210,840 -0.10(-2.58%)
Jan 27, 2021 3.920 4.000 3.810 3.870 228,966 -0.07(-1.78%)
Jan 26, 2021 3.800 4.030 3.760 3.940 277,904 +0.10(+2.60%)
Jan 25, 2021 3.990 3.990 3.740 3.840 222,738 -0.05(-1.29%)
Jan 22, 2021 4.040 4.090 3.720 3.890 473,000 -0.10(-2.51%)
Jan 21, 2021 3.710 4.050 3.670 3.990 555,483 +0.24(+6.40%)
Jan 20, 2021 3.660 3.750 3.530 3.750 413,877 +0.13(+3.59%)
Jan 19, 2021 3.630 3.680 3.570 3.620 212,401 +0.03(+0.84%)
Jan 15, 2021 3.630 3.650 3.520 3.590 152,300 -0.03(-0.83%)
Jan 14, 2021 3.610 3.730 3.600 3.620 178,611 +0.02(+0.56%)
Jan 13, 2021 3.620 3.695 3.600 3.600 101,720 -0.03(-0.83%)
Jan 12, 2021 3.660 3.760 3.610 3.630 183,413 -0.05(-1.36%)
Jan 11, 2021 3.670 3.740 3.630 3.680 110,629 +0.01(+0.27%)
Jan 08, 2021 3.620 3.747 3.600 3.670 191,700 +0.06(+1.66%)
Jan 07, 2021 3.620 3.690 3.580 3.610 164,226 -0.09(-2.43%)
Jan 06, 2021 3.700 3.740 3.600 3.700 120,423 +0.04(+1.09%)
Jan 05, 2021 3.650 3.750 3.640 3.660 126,252 +0.01(+0.27%)
Jan 04, 2021 3.820 3.840 3.630 3.650 162,593 -0.15(-3.95%)
Dec 31, 2020 3.800 3.800 3.800 295,202 +0.10(+2.70%)
Dec 30, 2020 3.650 3.840 3.620 3.700 295,202 +0.09(+2.49%)
Dec 29, 2020 3.630 3.680 3.570 3.610 83,673 -0.04(-1.10%)
Dec 28, 2020 3.700 3.810 3.610 3.650 104,325 -0.04(-1.08%)
Dec 24, 2020 3.670 3.750 3.650 3.690 54,400 -0.01(-0.27%)
Dec 23, 2020 3.650 3.730 3.610 3.700 68,153 +0.06(+1.65%)
Dec 22, 2020 3.630 3.710 3.610 3.640 95,621 +0.00(+0.00%)
Dec 21, 2020 3.710 3.790 3.630 3.640 174,103 -0.01(-0.27%)
Dec 18, 2020 3.750 3.810 3.650 3.650 201,200 -0.10(-2.67%)
Dec 17, 2020 3.800 3.880 3.748 3.750 139,856 -0.02(-0.53%)
Dec 16, 2020 3.780 3.840 3.750 3.770 58,745 +0.00(+0.00%)
Dec 15, 2020 3.800 3.850 3.750 3.770 113,630 -0.01(-0.26%)
Dec 14, 2020 3.850 3.850 3.780 3.780 621,084 -0.08(-2.07%)
Dec 11, 2020 3.730 3.890 3.730 3.860 477,900 +0.07(+1.85%)
Dec 10, 2020 3.790 3.900 3.740 3.790 104,887 +0.00(+0.00%)
Dec 09, 2020 3.830 3.880 3.780 3.790 191,847 -0.02(-0.52%)
Dec 08, 2020 3.810 3.920 3.780 3.810 119,792 +0.00(+0.00%)
Dec 07, 2020 3.820 3.960 3.800 3.810 215,855 -0.01(-0.26%)
Dec 04, 2020 4.000 4.000 3.750 3.820 193,600 -0.15(-3.78%)
Dec 03, 2020 3.820 4.010 3.780 3.970 557,308 +0.13(+3.39%)
Dec 02, 2020 3.970 4.030 3.800 3.840 312,649 -0.19(-4.71%)
Dec 01, 2020 4.050 4.050 3.800 4.030 564,894 -0.02(-0.49%)
Nov 30, 2020 3.790 4.050 3.720 4.050 661,398 +0.25(+6.58%)
Nov 27, 2020 3.940 3.990 3.750 3.800 180,200 -0.20(-5.00%)
Nov 25, 2020 3.870 4.060 3.630 4.000 941,600 +0.00(+0.00%)
Nov 24, 2020 4.000 4.080 3.940 4.000 298,276 +0.05(+1.27%)
Nov 23, 2020 4.250 4.250 3.900 3.950 445,131 -0.30(-7.06%)
Nov 20, 2020 4.130 4.280 4.130 4.250 241,500 +0.13(+3.16%)
Nov 19, 2020 4.080 4.150 4.020 4.120 151,666 +0.08(+1.98%)
Nov 18, 2020 3.950 4.090 3.950 4.040 99,173 +0.05(+1.25%)
Nov 17, 2020 3.950 4.030 3.950 3.990 288,860 -0.01(-0.25%)
Nov 16, 2020 4.000 4.090 3.980 4.000 230,844 +0.00(+0.00%)
Nov 13, 2020 3.900 4.050 3.886 4.000 138,100 +0.08(+2.04%)
Nov 12, 2020 4.000 4.050 3.910 3.920 91,261 -0.03(-0.76%)
Nov 11, 2020 4.000 4.080 3.950 3.950 53,183 -0.05(-1.25%)
Nov 10, 2020 4.000 4.100 3.920 4.000 303,677 +0.00(+0.00%)
Nov 09, 2020 4.140 4.270 3.900 4.000 276,246 -0.14(-3.38%)
Nov 06, 2020 4.240 4.280 4.110 4.140 83,000 -0.14(-3.27%)
Nov 05, 2020 4.390 4.490 4.200 4.280 114,260 -0.11(-2.51%)
Nov 04, 2020 4.300 4.440 4.300 4.390 59,058 +0.07(+1.62%)
Nov 03, 2020 4.240 4.430 4.205 4.320 36,611 +0.08(+1.89%)
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.