Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.840	3.970	3.680	3.680	538,900	-0.28(-7.07%)
May 28, 2020	4.000	4.090	3.830	3.960	200,266	-0.09(-2.22%)
May 27, 2020	4.200	4.250	3.910	4.050	73,558	-0.06(-1.46%)
May 26, 2020	4.140	4.230	3.850	4.110	188,343	+0.03(+0.74%)
May 22, 2020	3.870	4.120	3.830	4.080	250,700	+0.13(+3.29%)
May 21, 2020	4.030	4.130	3.910	3.950	118,977	-0.10(-2.47%)
May 20, 2020	4.100	4.270	4.040	4.050	100,352	-0.05(-1.22%)
May 19, 2020	4.540	4.540	4.050	4.100	73,939	-0.43(-9.49%)
May 18, 2020	4.430	4.660	4.430	4.530	111,693	+0.11(+2.49%)
May 15, 2020	4.460	4.730	4.320	4.420	89,900	-0.04(-0.90%)
May 14, 2020	4.900	5.040	4.280	4.460	79,274	-0.54(-10.80%)
May 13, 2020	4.950	5.010	4.810	5.000	86,897	+0.07(+1.42%)
May 12, 2020	5.000	5.090	4.880	4.930	131,844	-0.03(-0.60%)
May 11, 2020	4.940	5.040	4.810	4.960	128,945	+0.00(+0.00%)
May 08, 2020	4.860	5.060	4.860	4.960	116,900	+0.04(+0.81%)
May 07, 2020	4.840	4.960	4.760	4.920	97,316	+0.23(+4.90%)
May 06, 2020	4.750	4.810	4.550	4.690	124,527	-0.01(-0.21%)
May 05, 2020	4.490	4.920	4.490	4.700	188,843	+0.15(+3.30%)
May 04, 2020	4.730	4.730	4.440	4.550	141,188	-0.28(-5.80%)

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.