Breaking News Bar

Business News and Information

Onesmart International Education Group Ltd A ADR (NY: ONE )

0.5350 USD -0.0500 (-8.55%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 0.5990 0.6240 0.5301 0.5350 697,689 -0.05(-8.55%)
Jul 26, 2021 0.6000 0.6000 0.5500 0.5850 1,367,471 -0.07(-11.23%)
Jul 23, 2021 0.7500 0.7549 0.6300 0.6590 2,106,527 -0.39(-37.24%)
Jul 22, 2021 0.9800 1.050 0.9400 1.050 307,266 +0.07(+7.14%)
Jul 21, 2021 0.8900 0.9800 0.8900 0.9800 153,362 +0.05(+5.30%)
Jul 20, 2021 0.9064 0.9600 0.8901 0.9307 243,602 +0.05(+5.75%)
Jul 19, 2021 0.8900 0.9299 0.8700 0.8801 315,028 -0.06(-6.37%)
Jul 16, 2021 0.9600 0.9699 0.9218 0.9400 148,666 +0.02(+2.17%)
Jul 15, 2021 0.9600 0.9877 0.9180 0.9200 248,566 -0.08(-7.88%)
Jul 14, 2021 1.010 1.020 0.9675 0.9987 257,238 -0.00(-0.10%)
Jul 13, 2021 0.9900 1.020 0.9900 0.9997 198,336 -0.01(-1.02%)
Jul 12, 2021 1.020 1.025 1.000 1.010 232,939 -0.01(-0.98%)
Jul 09, 2021 1.040 1.050 1.000 1.020 209,686 +0.01(+0.99%)
Jul 08, 2021 1.050 1.060 1.010 1.010 297,088 -0.08(-7.34%)
Jul 07, 2021 1.170 1.170 1.080 1.090 478,228 -0.05(-4.39%)
Jul 06, 2021 1.200 1.200 1.130 1.140 467,652 -0.08(-6.56%)
Jul 02, 2021 1.200 1.240 1.170 1.220 498,733 +0.01(+0.83%)
Jul 01, 2021 1.260 1.260 1.205 1.210 111,434 -0.02(-1.63%)
Jun 30, 2021 1.330 1.330 1.220 1.230 168,695 -0.02(-1.60%)
Jun 29, 2021 1.230 1.265 1.210 1.250 350,462 +0.04(+3.31%)
Jun 28, 2021 1.250 1.265 1.210 1.210 167,015 -0.04(-3.20%)
Jun 25, 2021 1.290 1.310 1.240 1.250 370,539 -0.06(-4.58%)
Jun 24, 2021 1.260 1.330 1.210 1.310 574,721 +0.05(+3.97%)
Jun 23, 2021 1.220 1.260 1.180 1.260 369,525 +0.05(+4.13%)
Jun 22, 2021 1.230 1.240 1.183 1.210 303,585 -0.02(-1.63%)
Jun 21, 2021 1.200 1.254 1.200 1.230 215,611 -0.02(-1.60%)
Jun 18, 2021 1.230 1.270 1.230 1.250 297,459 +0.00(+0.00%)
Jun 17, 2021 1.290 1.290 1.190 1.250 859,421 -0.04(-3.10%)
Jun 16, 2021 1.280 1.340 1.230 1.290 651,988 -0.01(-0.77%)
Jun 15, 2021 1.320 1.320 1.250 1.300 926,591 +0.02(+1.56%)
Jun 14, 2021 1.460 1.460 1.250 1.280 2,001,954 -0.16(-11.11%)
Jun 11, 2021 1.490 1.490 1.400 1.440 333,827 -0.04(-2.70%)
Jun 10, 2021 1.480 1.500 1.360 1.480 1,104,000 +0.02(+1.37%)
Jun 09, 2021 1.500 1.520 1.430 1.460 903,114 -0.04(-2.67%)
Jun 08, 2021 1.550 1.570 1.480 1.500 380,599 -0.05(-3.23%)
Jun 07, 2021 1.670 1.670 1.480 1.550 333,807 -0.10(-6.06%)
Jun 04, 2021 1.600 1.670 1.580 1.650 240,018 +0.05(+3.12%)
Jun 03, 2021 1.670 1.670 1.570 1.600 292,524 -0.06(-3.61%)
Jun 02, 2021 1.540 1.660 1.530 1.660 308,018 +0.08(+5.06%)
Jun 01, 2021 1.460 1.600 1.460 1.580 637,206 +0.13(+8.97%)
May 28, 2021 1.530 1.540 1.410 1.450 2,244,851 -0.06(-3.97%)
May 27, 2021 1.590 1.660 1.500 1.510 1,168,222 -0.07(-4.43%)
May 26, 2021 1.660 1.720 1.540 1.580 900,485 -0.06(-3.66%)
May 25, 2021 1.860 1.860 1.590 1.640 1,611,866 -0.16(-8.89%)
May 24, 2021 2.060 2.060 1.730 1.800 574,695 -0.25(-12.20%)
May 21, 2021 2.240 2.270 2.010 2.050 340,506 -0.16(-7.24%)
May 20, 2021 2.350 2.350 2.000 2.210 234,735 -0.11(-4.74%)
May 19, 2021 2.200 2.340 2.156 2.320 136,355 +0.10(+4.50%)
May 18, 2021 2.100 2.300 2.090 2.220 150,815 +0.06(+2.78%)
May 17, 2021 2.170 2.260 2.090 2.160 113,125 +0.08(+3.85%)
May 14, 2021 2.030 2.140 1.890 2.080 138,819 +0.05(+2.46%)
May 13, 2021 2.150 2.320 2.000 2.030 173,992 -0.10(-4.69%)
May 12, 2021 2.400 2.410 2.130 2.130 187,444 -0.28(-11.62%)
May 11, 2021 2.290 2.480 2.260 2.410 221,076 -0.02(-0.82%)
May 10, 2021 2.850 2.850 2.360 2.430 240,580 -0.38(-13.52%)
May 07, 2021 2.750 2.900 2.720 2.810 110,397 +0.12(+4.46%)
May 06, 2021 2.850 2.920 2.580 2.690 118,324 -0.19(-6.60%)
May 05, 2021 2.950 2.980 2.830 2.880 528,142 -0.03(-1.03%)
May 04, 2021 2.770 2.940 2.680 2.910 171,390 +0.12(+4.30%)
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.
 
bottom clear