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, 2022 2.760 2.760 2.510 2.650 77,019 -0.11(-3.99%)
Feb 25, 2022 2.770 2.990 2.700 2.760 54,087 +0.13(+4.94%)
Feb 24, 2022 2.860 2.874 2.310 2.630 131,547 -0.37(-12.34%)
Feb 23, 2022 3.460 3.460 2.780 3.000 114,394 -0.55(-15.49%)
Feb 22, 2022 3.570 3.640 3.471 3.550 42,399 -0.10(-2.74%)
Feb 18, 2022 3.650 0 +0.09(+2.53%)
Feb 17, 2022 3.770 3.991 3.510 3.560 43,969 -0.12(-3.26%)
Feb 16, 2022 3.690 3.790 3.580 3.680 73,547 -0.09(-2.39%)
Feb 15, 2022 3.700 3.950 3.700 3.770 62,834 +0.01(+0.27%)
Feb 14, 2022 3.960 4.090 3.600 3.760 155,116 -0.23(-5.76%)
Feb 11, 2022 3.980 4.190 3.868 3.990 76,097 +0.00(+0.00%)
Feb 10, 2022 4.280 4.380 3.920 3.990 149,440 -0.39(-8.90%)
Feb 09, 2022 4.780 4.850 4.380 4.380 102,248 -0.36(-7.59%)
Feb 08, 2022 4.670 4.850 4.610 4.740 121,267 +0.10(+2.16%)
Feb 07, 2022 4.610 4.800 4.440 4.640 61,927 -0.01(-0.22%)
Feb 04, 2022 4.440 4.900 4.340 4.650 120,629 +0.11(+2.42%)
Feb 03, 2022 4.280 4.740 4.540 180,979 +0.25(+5.83%)
Feb 02, 2022 4.390 4.436 4.050 4.290 133,655 -0.07(-1.61%)
Feb 01, 2022 3.790 4.450 3.730 4.360 280,635 +0.56(+14.74%)
Jan 31, 2022 3.720 3.800 101,230 +0.05(+1.33%)
Jan 28, 2022 3.710 3.800 3.550 3.750 94,972 -0.05(-1.32%)
Jan 27, 2022 3.800 3.840 3.520 3.800 172,298 +0.04(+1.06%)
Jan 26, 2022 3.590 3.798 3.362 3.760 146,742 -0.03(-0.79%)
Jan 25, 2022 3.950 3.970 3.300 3.790 1,012,211 +0.02(+0.53%)
Jan 24, 2022 2.390 3.870 2.380 3.770 2,934,475 +3.61(+2316.67%)
Jan 21, 2022 0.1625 0.1625 0.1420 0.1560 4,596,191 -0.00(-1.89%)
Jan 20, 2022 0.1750 0.1850 0.1520 0.1590 12,887,121 -0.00(-0.56%)
Jan 19, 2022 0.1442 0.1690 0.1442 0.1599 8,957,308 +0.01(+3.43%)
Jan 18, 2022 0.1550 0.1600 0.1000 0.1546 21,110,480 -0.03(-17.41%)
Jan 14, 2022 0.1872 0 -0.01(-5.74%)
Jan 13, 2022 0.2000 0.2028 0.1900 0.1986 7,945,144 -0.00(-2.17%)
Jan 12, 2022 0.2048 0.2090 0.1931 0.2030 13,461,451 +0.01(+2.78%)
Jan 11, 2022 0.2239 0.2357 0.1960 0.1975 34,102,232 +0.00(+1.75%)
Jan 10, 2022 0.3031 0.3035 0.1893 0.1941 19,536,092 -0.10(-33.09%)
Jan 07, 2022 0.3468 0.4500 0.2700 0.2901 34,986,208 +0.02(+5.53%)
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.