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 (%)
Nov 29, 2019
7.200
7.250
7.075
7.110
133,900
-0.16(-2.20%)
Nov 27, 2019
7.180
7.390
7.140
7.270
273,400
-0.01(-0.14%)
Nov 26, 2019
7.110
7.280
7.060
7.280
179,692
+0.11(+1.53%)
Nov 25, 2019
7.090
7.170
7.050
7.170
88,722
+0.07(+0.99%)
Nov 22, 2019
7.100
7.100
6.950
7.100
112,400
+0.08(+1.14%)
Nov 21, 2019
7.070
7.080
6.970
7.020
215,748
-0.02(-0.28%)
Nov 20, 2019
7.050
7.100
7.000
7.040
142,000
-0.08(-1.12%)
Nov 19, 2019
7.260
7.260
7.090
7.120
83,264
-0.08(-1.11%)
Nov 18, 2019
7.170
7.250
7.090
7.200
114,883
+0.07(+0.98%)
Nov 15, 2019
7.060
7.150
7.030
7.130
68,400
+0.09(+1.28%)
Nov 14, 2019
7.010
7.140
7.010
7.040
105,828
-0.01(-0.14%)
Nov 13, 2019
7.260
7.350
7.010
7.050
118,498
-0.28(-3.82%)
Nov 12, 2019
7.280
7.400
7.240
7.330
474,318
+0.01(+0.14%)
Nov 11, 2019
7.260
7.340
7.230
7.320
324,855
+0.05(+0.69%)
Nov 08, 2019
7.220
7.310
7.170
7.270
86,800
+0.02(+0.28%)
Nov 07, 2019
7.300
7.350
7.180
7.250
173,162
+0.01(+0.14%)
Nov 06, 2019
7.150
7.260
7.050
7.240
117,371
+0.11(+1.54%)
Nov 05, 2019
7.030
7.140
7.020
7.130
54,117
+0.11(+1.57%)
Nov 04, 2019
7.160
7.160
6.950
7.020
134,903
-0.10(-1.40%)
Nov 01, 2019
7.180
7.180
7.060
7.120
47,900
-0.06(-0.84%)
Oct 31, 2019
7.150
7.245
7.090
7.180
78,652
+0.03(+0.42%)
Oct 30, 2019
7.200
7.200
7.030
7.150
93,040
-0.02(-0.28%)
Oct 29, 2019
7.290
7.300
7.080
7.170
48,521
-0.19(-2.58%)
Oct 28, 2019
7.450
7.450
7.350
7.360
100,399
-0.03(-0.41%)
Oct 25, 2019
7.430
7.430
7.280
7.390
34,400
-0.01(-0.14%)
Oct 24, 2019
7.300
7.480
7.300
7.400
167,121
+0.09(+1.23%)
Oct 23, 2019
7.270
7.345
7.270
7.310
23,704
+0.01(+0.14%)
Oct 22, 2019
7.050
7.390
7.050
7.300
232,550
-0.01(-0.14%)
Oct 21, 2019
7.000
7.350
6.990
7.310
131,517
+0.36(+5.18%)
Oct 18, 2019
6.880
6.990
6.861
6.950
54,200
+0.00(+0.00%)
Oct 17, 2019
6.790
6.980
6.730
6.950
72,730
+0.20(+2.96%)
Oct 16, 2019
6.810
6.830
6.640
6.750
75,633
-0.11(-1.60%)
Oct 15, 2019
7.010
7.020
6.720
6.860
160,556
-0.16(-2.28%)
Oct 14, 2019
7.120
7.200
7.010
7.020
271,989
-0.08(-1.13%)
Oct 11, 2019
7.190
7.190
7.100
7.100
141,500
-0.04(-0.56%)
Oct 10, 2019
7.160
7.160
7.040
7.140
114,723
+0.03(+0.42%)
Oct 09, 2019
7.230
7.300
7.070
7.110
393,405
-0.02(-0.28%)
Oct 08, 2019
7.130
7.240
7.080
7.130
189,007
-0.07(-0.97%)
Oct 07, 2019
7.210
7.260
7.120
7.200
134,954
-0.04(-0.55%)
Oct 04, 2019
7.290
7.320
7.230
7.240
111,400
-0.06(-0.82%)
Oct 03, 2019
7.340
7.350
7.250
7.300
96,967
-0.03(-0.41%)
Oct 02, 2019
7.330
7.430
7.230
7.330
137,621
+0.00(+0.00%)
Oct 01, 2019
7.390
7.400
7.250
7.330
119,926
-0.06(-0.81%)
Sep 30, 2019
7.420
7.420
7.245
7.390
87,713
-0.02(-0.27%)
Sep 27, 2019
7.260
7.440
7.230
7.410
172,900
+0.11(+1.51%)
Sep 26, 2019
7.270
7.410
7.210
7.300
108,690
-0.03(-0.41%)
Sep 25, 2019
7.280
7.390
7.250
7.330
99,629
+0.01(+0.14%)
Sep 24, 2019
7.340
7.430
7.250
7.320
113,554
+0.02(+0.27%)
Sep 23, 2019
7.380
7.480
7.280
7.300
91,284
-0.16(-2.14%)
Sep 20, 2019
7.330
7.570
7.280
7.460
191,200
+0.20(+2.75%)
Sep 19, 2019
7.360
7.430
7.240
7.260
98,749
-0.06(-0.82%)
Sep 18, 2019
7.290
7.370
7.250
7.320
74,697
+0.02(+0.27%)
Sep 17, 2019
7.390
7.410
7.250
7.300
96,607
-0.13(-1.75%)
Sep 16, 2019
7.350
7.450
7.260
7.430
95,705
+0.08(+1.09%)
Sep 13, 2019
7.280
7.440
7.230
7.350
219,400
+0.10(+1.38%)
Sep 12, 2019
7.270
7.320
7.190
7.250
39,834
+0.01(+0.14%)
Sep 11, 2019
7.320
7.410
7.085
7.240
74,855
-0.14(-1.90%)
Sep 10, 2019
7.480
7.500
7.350
7.380
109,956
-0.08(-1.07%)
Sep 09, 2019
7.500
7.500
7.350
7.460
59,261
+0.00(+0.00%)
Sep 06, 2019
7.410
7.540
7.180
7.460
123,200
+0.03(+0.40%)
Sep 05, 2019
7.625
7.625
7.370
7.430
81,980
-0.04(-0.54%)
Sep 04, 2019
7.490
7.580
7.260
7.470
53,205
+0.07(+0.95%)
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
.