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
)
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:
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 (%)
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%)
May 03, 2021
2.710
2.860
2.690
2.790
123,080
+0.06(+2.20%)
Apr 30, 2021
2.850
2.950
2.660
2.730
233,200
-0.14(-4.88%)
Apr 29, 2021
2.790
2.920
2.760
2.870
258,460
+0.10(+3.61%)
Apr 28, 2021
2.580
2.800
2.510
2.770
146,573
+0.26(+10.36%)
Apr 27, 2021
2.660
2.730
2.500
2.510
145,370
-0.18(-6.69%)
Apr 26, 2021
2.760
2.870
2.640
2.690
235,965
-0.06(-2.18%)
Apr 23, 2021
2.610
2.800
2.590
2.750
183,400
+0.17(+6.59%)
Apr 22, 2021
2.470
2.620
2.470
2.580
44,981
+0.07(+2.79%)
Apr 21, 2021
2.390
2.620
2.380
2.510
218,672
+0.15(+6.36%)
Apr 20, 2021
2.490
2.490
2.290
2.360
107,159
-0.10(-4.07%)
Apr 19, 2021
2.210
2.500
2.200
2.460
259,993
+0.18(+7.89%)
Apr 16, 2021
2.370
2.386
2.230
2.280
51,600
-0.06(-2.56%)
Apr 15, 2021
2.200
2.360
2.190
2.340
252,124
+0.11(+4.93%)
Apr 14, 2021
2.250
2.320
2.200
2.230
93,366
-0.04(-1.76%)
Apr 13, 2021
2.240
2.280
2.240
2.270
82,248
-0.01(-0.44%)
Apr 12, 2021
2.440
2.450
2.250
2.280
222,928
-0.22(-8.80%)
Apr 09, 2021
2.490
2.500
2.380
2.500
130,800
+0.04(+1.63%)
Apr 08, 2021
2.390
2.480
2.350
2.460
149,695
+0.08(+3.36%)
Apr 07, 2021
2.440
2.480
2.330
2.380
124,984
-0.04(-1.65%)
Apr 06, 2021
2.360
2.425
2.261
2.420
146,312
+0.12(+5.22%)
Apr 05, 2021
2.420
2.455
2.260
2.300
310,927
-0.09(-3.77%)
Apr 01, 2021
2.290
2.390
2.210
2.390
389,600
+0.07(+3.02%)
Mar 31, 2021
2.150
2.590
2.120
2.320
834,346
+0.17(+7.91%)
Mar 30, 2021
2.160
2.160
2.090
2.150
283,726
+0.01(+0.47%)
Mar 29, 2021
2.470
2.480
2.120
2.140
532,636
-0.29(-11.93%)
Mar 26, 2021
2.600
2.960
2.310
2.430
2,244,600
-0.17(-6.54%)
Mar 25, 2021
2.690
2.780
2.540
2.600
279,784
-0.08(-2.99%)
Mar 24, 2021
2.880
3.030
2.650
2.680
268,244
-0.20(-6.94%)
Mar 23, 2021
3.070
3.200
2.870
2.880
382,810
-0.18(-5.88%)
Mar 22, 2021
3.270
3.290
3.050
3.060
238,187
-0.09(-2.86%)
Mar 19, 2021
3.160
3.250
3.100
3.150
229,900
+0.01(+0.32%)
Mar 18, 2021
3.250
3.250
3.070
3.140
210,962
-0.09(-2.79%)
Mar 17, 2021
3.110
3.240
3.030
3.230
324,558
+0.12(+3.86%)
Mar 16, 2021
3.230
3.260
3.080
3.110
174,419
-0.12(-3.72%)
Mar 15, 2021
3.330
3.330
3.160
3.230
600,224
-0.03(-0.92%)
Mar 12, 2021
2.900
3.260
2.900
3.260
388,600
+0.30(+10.14%)
Mar 11, 2021
2.890
3.040
2.870
2.960
236,632
+0.06(+2.07%)
Mar 10, 2021
3.010
3.040
2.850
2.900
374,510
-0.08(-2.68%)
Mar 09, 2021
2.990
3.110
2.930
2.980
229,346
+0.07(+2.41%)
Mar 08, 2021
3.210
3.230
2.900
2.910
407,015
-0.27(-8.49%)
Mar 05, 2021
3.080
3.210
3.020
3.180
667,300
+0.12(+3.92%)
Mar 04, 2021
3.130
3.230
2.970
3.060
543,290
-0.07(-2.24%)
Mar 03, 2021
3.280
3.300
3.130
3.130
449,688
-0.17(-5.15%)
Mar 02, 2021
3.370
3.470
3.300
3.300
353,502
-0.05(-1.49%)
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
.