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 (%)
Mar 31, 2020 5.250 5.400 5.020 5.100 166,322 -0.21(-3.95%)
Mar 30, 2020 5.100 5.350 4.930 5.310 165,910 +0.21(+4.12%)
Mar 27, 2020 4.750 5.150 4.750 5.100 169,600 +0.20(+4.08%)
Mar 26, 2020 4.730 4.980 4.620 4.900 82,176 +0.17(+3.59%)
Mar 25, 2020 4.780 4.830 4.560 4.730 170,146 -0.07(-1.46%)
Mar 24, 2020 4.840 4.970 4.570 4.800 110,302 +0.05(+1.05%)
Mar 23, 2020 4.870 4.940 4.450 4.750 194,720 -0.23(-4.62%)
Mar 20, 2020 4.960 5.300 4.880 4.980 140,500 +0.03(+0.61%)
Mar 19, 2020 4.830 5.200 4.830 4.950 266,623 +0.05(+1.02%)
Mar 18, 2020 4.810 5.230 4.710 4.900 429,811 -0.05(-1.01%)
Mar 17, 2020 4.990 5.070 4.750 4.950 352,989 -0.07(-1.39%)
Mar 16, 2020 5.040 5.150 4.940 5.020 256,771 -0.17(-3.28%)
Mar 13, 2020 5.400 5.460 4.920 5.190 650,100 -0.15(-2.81%)
Mar 12, 2020 5.240 5.600 5.110 5.340 682,048 -0.16(-2.91%)
Mar 11, 2020 5.460 5.565 5.330 5.500 371,742 -0.01(-0.18%)
Mar 10, 2020 5.200 5.590 5.200 5.510 524,915 +0.29(+5.56%)
Mar 09, 2020 4.900 5.340 4.900 5.220 317,483 -0.19(-3.51%)
Mar 06, 2020 5.380 5.550 5.290 5.410 180,300 +0.05(+0.93%)
Mar 05, 2020 5.190 5.510 5.105 5.360 461,708 +0.18(+3.47%)
Mar 04, 2020 5.470 5.600 5.140 5.180 249,285 -0.29(-5.30%)
Mar 03, 2020 5.560 5.630 5.400 5.470 206,672 -0.13(-2.32%)
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.