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 (%)
Apr 29, 2022
0
+0.00(+0.00%)
Apr 28, 2022
1.450
1.480
1.400
1.410
79,864
+0.00(+0.00%)
Apr 27, 2022
1.450
1.483
1.400
1.410
105,580
-0.03(-2.08%)
Apr 26, 2022
1.440
1.590
1.410
1.440
60,403
-0.08(-5.26%)
Apr 25, 2022
1.480
1.560
1.400
1.520
29,028
+0.02(+1.33%)
Apr 22, 2022
1.550
1.651
1.460
1.500
38,497
+0.02(+1.61%)
Apr 21, 2022
1.667
1.680
1.330
1.476
118,612
-0.13(-8.30%)
Apr 20, 2022
1.570
1.650
1.520
1.610
142,134
+0.08(+5.23%)
Apr 19, 2022
1.480
1.621
1.480
1.530
50,514
-0.03(-1.66%)
Apr 18, 2022
1.610
1.650
1.520
1.556
69,749
-0.02(-1.53%)
Apr 14, 2022
1.560
1.580
1.470
1.580
58,204
+0.05(+3.46%)
Apr 13, 2022
1.600
1.600
1.480
1.527
41,006
-0.02(-1.47%)
Apr 12, 2022
1.660
1.660
1.511
1.550
155,879
-0.05(-3.13%)
Apr 11, 2022
1.550
1.610
1.550
1.600
46,701
+0.05(+3.23%)
Apr 08, 2022
1.560
1.610
1.500
1.550
49,363
+0.03(+1.97%)
Apr 07, 2022
1.560
1.640
1.300
1.520
141,673
-0.02(-1.30%)
Apr 06, 2022
1.640
1.640
1.520
1.540
57,494
-0.03(-1.91%)
Apr 05, 2022
1.760
1.790
1.550
1.570
195,098
-0.16(-9.25%)
Apr 04, 2022
1.760
1.770
1.680
1.730
127,363
+0.07(+4.22%)
Apr 01, 2022
1.630
1.780
1.600
1.660
143,717
+0.04(+2.47%)
Mar 31, 2022
1.740
1.760
1.550
1.620
66,046
-0.07(-4.14%)
Mar 30, 2022
1.650
1.780
1.620
1.690
86,461
+0.00(+0.01%)
Mar 29, 2022
1.700
1.770
1.610
1.690
130,278
-0.04(-2.32%)
Mar 28, 2022
1.600
1.770
1.560
1.730
147,980
+0.13(+8.12%)
Mar 25, 2022
1.840
1.840
1.560
1.600
367,158
-0.09(-5.22%)
Mar 24, 2022
1.850
1.870
1.630
1.688
277,939
-0.08(-4.62%)
Mar 23, 2022
1.890
2.330
1.700
1.770
1,067,480
-0.21(-10.61%)
Mar 22, 2022
1.580
2.170
1.530
1.980
1,512,158
+0.45(+29.41%)
Mar 21, 2022
1.590
1.687
1.450
1.530
294,368
-0.06(-3.77%)
Mar 18, 2022
1.630
1.870
1.270
1.590
1,037,511
-0.01(-0.63%)
Mar 17, 2022
1.700
1.780
1.490
1.600
151,002
-0.18(-10.11%)
Mar 16, 2022
1.600
1.980
1.420
1.780
588,706
+0.29(+19.46%)
Mar 15, 2022
1.450
1.550
1.390
1.490
168,531
+0.10(+7.19%)
Mar 14, 2022
1.510
1.670
1.140
1.390
191,924
-0.10(-6.71%)
Mar 11, 2022
1.890
1.910
1.240
1.490
141,735
-0.44(-22.80%)
Mar 10, 2022
2.440
2.450
1.340
1.930
248,180
-0.44(-18.57%)
Mar 09, 2022
2.150
2.410
2.150
2.370
32,616
+0.23(+10.75%)
Mar 08, 2022
2.030
2.170
1.930
2.140
19,308
+0.07(+3.38%)
Mar 07, 2022
2.370
2.380
1.785
2.070
110,460
-0.28(-11.91%)
Mar 04, 2022
2.580
2.580
2.200
2.350
30,257
-0.22(-8.56%)
Mar 03, 2022
2.730
2.730
2.530
2.570
26,075
-0.12(-4.46%)
Mar 02, 2022
2.720
2.730
2.610
2.690
13,646
+0.02(+0.56%)
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
.