Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Onesmart International Education Group Ltd A ADR
(NY:
ONE
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Dec 03, 2018
7.323
7.910
7.323
7.750
104,682
+0.51(+7.04%)
Nov 30, 2018
7.270
7.360
7.200
7.240
109,800
-0.02(-0.28%)
Nov 29, 2018
7.080
7.350
7.080
7.260
52,478
+0.17(+2.40%)
Nov 28, 2018
7.150
7.150
6.910
7.090
149,143
-0.06(-0.84%)
Nov 27, 2018
7.410
7.424
7.080
7.150
54,962
-0.25(-3.38%)
Nov 26, 2018
7.560
7.700
7.400
7.400
165,288
-0.09(-1.20%)
Nov 23, 2018
7.500
7.590
7.420
7.490
39,200
+0.07(+0.94%)
Nov 21, 2018
7.420
7.420
7.420
0
-0.02(-0.27%)
Nov 20, 2018
7.520
7.565
7.360
7.440
97,547
-0.15(-1.98%)
Nov 19, 2018
7.580
7.720
7.540
7.590
143,706
-0.06(-0.78%)
Nov 16, 2018
7.630
7.760
7.630
7.650
84,500
-0.09(-1.16%)
Nov 15, 2018
7.740
7.975
7.740
7.740
113,879
-0.05(-0.64%)
Nov 14, 2018
8.070
8.190
7.670
7.790
61,832
-0.25(-3.11%)
Nov 13, 2018
8.060
8.190
7.980
8.040
149,538
+0.04(+0.50%)
Nov 12, 2018
7.850
8.000
7.770
8.000
71,288
+0.13(+1.65%)
Nov 09, 2018
8.010
8.200
7.780
7.870
72,100
-0.33(-4.02%)
Nov 08, 2018
8.350
8.350
8.000
8.200
131,147
-0.21(-2.50%)
Nov 07, 2018
8.100
8.550
7.730
8.410
86,197
+0.41(+5.13%)
Nov 06, 2018
8.285
8.285
7.800
8.000
6,812
-0.17(-2.08%)
Nov 05, 2018
8.130
8.280
8.050
8.170
52,368
-0.01(-0.12%)
Nov 02, 2018
8.400
8.505
7.604
8.180
50,500
+0.12(+1.49%)
Nov 01, 2018
8.050
8.270
7.980
8.060
111,102
-0.09(-1.10%)
Oct 31, 2018
7.820
8.260
7.820
8.150
33,455
+0.35(+4.49%)
Oct 30, 2018
7.850
8.230
7.680
7.800
57,431
-0.14(-1.76%)
Oct 29, 2018
8.030
8.390
7.830
7.940
51,600
-0.26(-3.17%)
Oct 26, 2018
7.780
8.500
7.780
8.200
114,100
+0.22(+2.76%)
Oct 25, 2018
7.530
8.040
7.530
7.980
25,769
+0.36(+4.72%)
Oct 24, 2018
7.820
7.980
7.610
7.620
79,016
-0.22(-2.81%)
Oct 23, 2018
7.780
7.950
7.590
7.840
209,676
-0.10(-1.26%)
Oct 22, 2018
8.000
8.200
7.860
7.940
29,885
+0.14(+1.79%)
Oct 19, 2018
8.190
8.400
7.800
7.800
18,300
-0.33(-4.06%)
Oct 18, 2018
8.850
8.850
8.070
8.130
53,347
-0.82(-9.16%)
Oct 17, 2018
8.860
9.270
8.840
8.950
81,907
+0.09(+1.02%)
Oct 16, 2018
8.550
8.960
8.510
8.860
73,818
+0.24(+2.78%)
Oct 15, 2018
8.480
8.700
8.190
8.620
45,870
+0.14(+1.65%)
Oct 12, 2018
8.460
8.800
8.270
8.480
49,800
+0.17(+2.05%)
Oct 11, 2018
8.240
8.445
7.600
8.310
181,652
-0.15(-1.77%)
Oct 10, 2018
8.640
8.845
8.300
8.460
233,549
-0.24(-2.76%)
Oct 09, 2018
9.700
9.700
8.620
8.700
153,894
-1.08(-11.04%)
Oct 08, 2018
8.570
9.780
8.420
9.780
177,918
+1.20(+13.99%)
Oct 05, 2018
8.610
8.690
8.180
8.580
131,700
+0.09(+1.06%)
Oct 04, 2018
8.450
8.640
8.300
8.490
41,663
+0.01(+0.12%)
Oct 03, 2018
8.910
8.950
8.420
8.480
39,297
-0.40(-4.50%)
Oct 02, 2018
8.680
8.900
8.230
8.880
333,121
+0.08(+0.91%)
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
.