Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 8.990 9.080 8.700 8.800 101,797 -0.12(-1.35%)
Sep 28, 2018 8.910 8.965 8.850 8.920 27,900 +0.01(+0.11%)
Sep 27, 2018 8.870 9.020 8.860 8.910 33,140 -0.03(-0.34%)
Sep 26, 2018 9.050 9.120 8.710 8.940 146,925 +0.04(+0.45%)
Sep 25, 2018 8.960 9.020 8.780 8.900 27,327 -0.06(-0.67%)
Sep 24, 2018 9.050 9.120 8.920 8.960 114,752 -0.01(-0.11%)
Sep 21, 2018 9.060 9.150 8.890 8.970 223,700 -0.04(-0.44%)
Sep 20, 2018 8.700 9.100 8.680 9.010 179,378 +0.44(+5.13%)
Sep 19, 2018 8.447 8.700 8.447 8.570 36,161 -0.01(-0.12%)
Sep 18, 2018 8.540 8.740 8.380 8.580 124,089 -0.07(-0.81%)
Sep 17, 2018 8.660 8.770 8.410 8.650 120,172 -0.06(-0.69%)
Sep 14, 2018 9.500 9.600 8.570 8.710 133,500 -0.78(-8.22%)
Sep 13, 2018 8.470 9.930 8.224 9.490 306,755 +1.04(+12.31%)
Sep 12, 2018 7.940 8.540 7.630 8.450 135,098 +0.54(+6.83%)
Sep 11, 2018 7.880 7.960 7.610 7.910 43,162 -0.01(-0.13%)
Sep 10, 2018 8.130 8.170 7.900 7.920 46,157 -0.16(-1.98%)
Sep 07, 2018 7.940 8.200 7.770 8.080 63,100 +0.08(+1.00%)
Sep 06, 2018 7.940 8.210 7.780 8.000 170,956 -0.08(-0.99%)
Sep 05, 2018 8.120 8.380 7.530 8.080 361,733 -0.08(-0.98%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.