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 (%)
Jan 31, 2019 8.490 8.670 8.050 8.330 37,498 -0.16(-1.88%)
Jan 30, 2019 8.840 8.850 8.425 8.490 29,214 -0.33(-3.74%)
Jan 29, 2019 8.910 9.000 8.530 8.820 61,301 -0.18(-2.00%)
Jan 28, 2019 8.980 9.150 8.800 9.000 24,841 -0.05(-0.55%)
Jan 25, 2019 8.880 9.180 8.880 9.050 30,500 +0.30(+3.43%)
Jan 24, 2019 9.120 9.160 8.440 8.750 102,738 -0.37(-4.06%)
Jan 23, 2019 9.040 9.330 9.010 9.120 137,966 +0.09(+1.00%)
Jan 22, 2019 8.820 9.180 8.770 9.030 269,071 +0.18(+2.03%)
Jan 18, 2019 8.620 8.960 8.460 8.850 175,800 +0.26(+3.03%)
Jan 17, 2019 8.950 8.950 8.439 8.590 160,191 -0.33(-3.70%)
Jan 16, 2019 8.670 9.020 8.670 8.920 166,805 +0.32(+3.72%)
Jan 15, 2019 8.240 8.690 8.240 8.600 101,324 +0.29(+3.49%)
Jan 14, 2019 8.110 8.545 8.010 8.310 126,315 +0.10(+1.22%)
Jan 11, 2019 8.100 8.540 8.100 8.210 147,100 +0.12(+1.48%)
Jan 10, 2019 8.420 8.440 7.920 8.090 242,904 -0.45(-5.27%)
Jan 09, 2019 8.410 8.870 8.140 8.540 249,668 +0.19(+2.28%)
Jan 08, 2019 8.720 8.830 8.320 8.350 114,229 -0.30(-3.47%)
Jan 07, 2019 7.970 9.400 7.840 8.650 218,200 +0.68(+8.53%)
Jan 04, 2019 8.270 8.470 7.730 7.970 181,500 -0.36(-4.32%)
Jan 03, 2019 8.080 8.450 8.040 8.330 197,949 +0.16(+1.96%)
Jan 02, 2019 7.710 8.530 7.710 8.170 219,905 +0.37(+4.74%)
Dec 31, 2018 7.710 7.800 7.665 7.800 97,700 +0.09(+1.17%)
Dec 28, 2018 7.790 7.830 7.460 7.710 138,400 +0.09(+1.18%)
Dec 27, 2018 7.390 7.800 7.310 7.620 123,092 +0.12(+1.60%)
Dec 26, 2018 7.110 7.560 6.950 7.500 206,972 +0.47(+6.69%)
Dec 24, 2018 7.200 7.520 6.980 7.030 309,200 -0.24(-3.30%)
Dec 21, 2018 7.360 7.560 7.220 7.270 81,700 -0.17(-2.28%)
Dec 20, 2018 7.390 7.650 7.270 7.440 165,257 +0.04(+0.54%)
Dec 19, 2018 7.220 7.608 7.220 7.400 107,177 +0.16(+2.21%)
Dec 18, 2018 7.470 7.750 7.240 7.240 101,036 -0.23(-3.08%)
Dec 17, 2018 7.300 7.715 7.120 7.470 173,331 +0.10(+1.36%)
Dec 14, 2018 7.360 7.600 7.310 7.370 186,300 -0.09(-1.21%)
Dec 13, 2018 7.420 7.690 7.420 7.460 105,809 +0.11(+1.50%)
Dec 12, 2018 7.070 7.650 7.070 7.350 103,860 +0.36(+5.15%)
Dec 11, 2018 7.170 7.200 6.930 6.990 51,162 -0.12(-1.69%)
Dec 10, 2018 7.080 7.280 7.080 7.110 62,750 +0.11(+1.57%)
Dec 07, 2018 7.550 7.685 6.710 7.000 143,600 -0.52(-6.91%)
Dec 06, 2018 7.590 7.989 7.440 7.520 89,657 -0.29(-3.71%)
Dec 04, 2018 7.690 8.270 7.690 7.810 178,100 +0.06(+0.77%)
Dec 03, 2018 7.323 7.910 7.323 7.750 104,682 +0.51(+7.04%)
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%)
Sep 04, 2018 8.390 8.400 8.056 8.160 87,133 -0.16(-1.92%)
Aug 31, 2018 8.320 8.320 8.320 0 +0.06(+0.73%)
Aug 30, 2018 8.420 8.510 8.250 8.260 268,913 -0.22(-2.59%)
Aug 29, 2018 8.260 8.540 8.220 8.480 94,766 +0.14(+1.68%)
Aug 28, 2018 8.980 8.990 8.300 8.340 166,682 -0.65(-7.23%)
Aug 27, 2018 8.930 9.240 8.870 8.990 313,822 +0.24(+2.74%)
Aug 24, 2018 8.950 9.020 8.750 8.750 137,100 -0.18(-2.02%)
Aug 23, 2018 8.790 9.070 8.700 8.930 133,640 +0.07(+0.79%)
Aug 22, 2018 8.910 9.060 8.500 8.860 418,046 -0.04(-0.45%)
Aug 21, 2018 9.240 9.400 8.660 8.900 466,745 -0.62(-6.51%)
Aug 20, 2018 9.020 9.700 9.020 9.520 131,467 +0.56(+6.25%)
Aug 17, 2018 8.870 9.470 8.600 8.960 499,700 +0.01(+0.11%)
Aug 16, 2018 9.100 9.320 8.700 8.950 278,188 -0.13(-1.43%)
Aug 15, 2018 9.600 9.660 8.560 9.080 573,793 -0.67(-6.87%)
Aug 14, 2018 10.72 10.72 9.480 9.750 278,222 -0.79(-7.50%)
Aug 13, 2018 10.00 10.60 9.811 10.54 246,892 +0.17(+1.64%)
Aug 10, 2018 10.65 10.66 10.30 10.37 131,300 -0.25(-2.35%)
Aug 09, 2018 10.72 10.98 10.58 10.62 197,175 -0.10(-0.93%)
Aug 08, 2018 10.64 10.78 10.42 10.72 67,767 +0.16(+1.52%)
Aug 07, 2018 10.60 10.67 10.25 10.56 107,868 -0.03(-0.28%)
Aug 06, 2018 10.41 10.60 10.02 10.59 109,985 +0.25(+2.42%)
Aug 03, 2018 10.53 10.53 10.32 10.34 80,800 -0.08(-0.77%)
Aug 02, 2018 10.00 10.43 9.940 10.42 135,955 +0.30(+2.96%)
Aug 01, 2018 10.01 10.14 9.480 10.12 208,867 +0.22(+2.22%)
Jul 31, 2018 10.63 11.00 9.650 9.900 393,947 -0.19(-1.88%)
Jul 30, 2018 10.70 10.70 10.09 10.09 331,380 -0.61(-5.70%)
Jul 27, 2018 10.56 10.87 10.56 10.70 113,400 +0.11(+1.04%)
Jul 26, 2018 10.82 10.90 10.21 10.59 484,728 -0.31(-2.84%)
Jul 25, 2018 11.02 11.33 10.53 10.90 286,887 -0.20(-1.80%)
Jul 24, 2018 11.32 11.73 10.38 11.10 646,662 -0.19(-1.68%)
Jul 23, 2018 11.24 11.41 11.01 11.29 133,746 +0.05(+0.44%)
Jul 20, 2018 11.24 11.52 11.17 11.24 219,172 +0.00(+0.00%)
Jul 19, 2018 11.38 11.38 11.01 11.24 234,442 -0.23(-2.01%)
Jul 18, 2018 11.47 11.84 11.21 11.47 177,314 -0.03(-0.26%)
Jul 17, 2018 11.72 12.07 11.47 11.50 108,789 -0.23(-1.96%)
Jul 16, 2018 11.90 11.95 11.61 11.73 102,194 -0.11(-0.93%)
Jul 13, 2018 12.01 12.07 11.67 11.84 68,777 -0.13(-1.09%)
Jul 12, 2018 11.49 12.31 11.33 11.97 158,914 +0.54(+4.72%)
Jul 11, 2018 11.48 11.60 11.33 11.43 129,325 -0.12(-1.04%)
Jul 10, 2018 11.90 11.90 11.48 11.55 125,235 -0.32(-2.70%)
Jul 09, 2018 11.94 12.08 11.71 11.87 251,555 +0.04(+0.34%)
Jul 06, 2018 11.94 11.94 11.57 11.83 287,898 -0.13(-1.09%)
Jul 05, 2018 12.04 12.27 11.58 11.96 366,747 -0.09(-0.75%)
Jul 03, 2018 12.05 12.05 12.05 0 -0.13(-1.07%)
Jul 02, 2018 10.99 12.21 10.66 12.18 303,244 +1.08(+9.73%)
Jun 29, 2018 11.32 10.10 11.10 520,432 -0.05(-0.45%)
Jun 28, 2018 11.00 11.22 10.52 11.15 694,059 +0.17(+1.55%)
Jun 27, 2018 11.58 11.58 10.67 10.98 487,611 -0.61(-5.26%)
Jun 26, 2018 11.73 11.88 11.32 11.59 234,309 -0.10(-0.86%)
Jun 25, 2018 12.06 12.08 11.43 11.69 706,915 -0.63(-5.11%)
Jun 22, 2018 12.70 12.77 12.20 12.32 315,351 -0.28(-2.22%)
Jun 21, 2018 12.82 12.82 12.27 12.60 237,658 -0.26(-2.02%)
Jun 20, 2018 12.67 13.15 12.60 12.86 251,783 +0.31(+2.47%)
Jun 19, 2018 12.88 13.01 12.00 12.55 565,380 -0.48(-3.68%)
Jun 18, 2018 13.52 13.76 12.86 13.03 193,181 -0.50(-3.70%)
Jun 15, 2018 13.72 13.31 13.53 476,409 -0.19(-1.38%)
Jun 14, 2018 14.02 14.34 13.50 13.72 423,377 -0.43(-3.04%)
Jun 13, 2018 14.60 14.70 13.75 14.15 412,492 -0.24(-1.67%)
Jun 12, 2018 14.01 15.00 14.01 14.39 539,326 +0.45(+3.23%)
Jun 11, 2018 14.26 14.26 13.90 13.94 291,168 -0.34(-2.38%)
Jun 08, 2018 13.70 14.44 13.63 14.28 464,502 +0.51(+3.70%)
Jun 07, 2018 14.15 14.32 13.50 13.77 321,899 -0.42(-2.96%)
Jun 06, 2018 14.80 14.19 245,154 +0.10(+0.71%)
Jun 05, 2018 15.07 15.15 14.04 14.09 551,356 -0.98(-6.50%)
Jun 04, 2018 15.58 16.00 14.71 15.07 609,867 -0.71(-4.50%)
Jun 01, 2018 15.02 15.80 14.85 15.78 451,163 +0.97(+6.55%)
May 31, 2018 15.20 15.76 14.60 14.81 656,106 -0.41(-2.69%)
May 30, 2018 13.67 15.41 13.50 15.22 1,425,699 +1.56(+11.42%)
May 29, 2018 13.34 13.97 13.01 13.66 293,079 +0.28(+2.09%)
May 25, 2018 13.38 13.38 13.38 0 -0.09(-0.67%)
May 24, 2018 13.66 14.07 13.31 13.47 491,371 +0.00(+0.00%)
May 23, 2018 12.26 14.69 12.26 13.47 958,322 +1.42(+11.78%)
May 22, 2018 11.15 12.34 11.07 12.05 697,825 +1.00(+9.05%)
May 21, 2018 10.80 11.17 10.76 11.05 370,012 +0.30(+2.79%)
May 18, 2018 10.46 10.85 10.46 10.75 129,518 +0.27(+2.58%)
May 17, 2018 10.60 10.73 10.46 10.48 118,770 -0.23(-2.15%)
May 16, 2018 10.52 10.95 10.52 10.71 120,340 +0.17(+1.61%)
May 15, 2018 10.37 10.72 10.29 10.54 76,504 +0.15(+1.44%)
May 14, 2018 10.67 10.70 10.33 10.39 168,048 -0.24(-2.26%)
May 11, 2018 10.82 10.82 10.51 10.63 93,852 -0.22(-2.03%)
May 10, 2018 10.92 10.92 10.60 10.85 170,949 -0.10(-0.91%)
May 09, 2018 10.80 11.02 10.80 10.95 115,051 +0.03(+0.27%)
May 08, 2018 10.88 11.05 10.85 10.92 126,621 -0.03(-0.27%)
May 07, 2018 10.99 11.10 10.83 10.95 203,521 +0.13(+1.20%)
May 04, 2018 10.72 10.98 10.72 10.82 42,486 +0.02(+0.19%)
May 03, 2018 11.04 11.35 10.70 10.80 166,813 -0.15(-1.37%)
May 02, 2018 10.77 10.99 10.77 10.95 210,072 +0.04(+0.37%)
May 01, 2018 10.01 11.30 9.950 10.91 261,170 +1.10(+11.21%)
Apr 30, 2018 10.93 11.86 8.560 9.810 2,015,729 -1.20(-10.90%)
Apr 27, 2018 10.58 11.04 10.36 11.01 524,188 +0.37(+3.48%)
Apr 26, 2018 10.64 10.73 10.53 10.64 507,709 +0.02(+0.19%)
Apr 25, 2018 10.68 10.79 10.50 10.62 635,298 -0.02(-0.19%)
Apr 24, 2018 10.80 10.86 10.50 10.64 576,568 -0.06(-0.56%)
Apr 23, 2018 10.80 10.86 10.60 10.70 85,080 -0.03(-0.28%)
Apr 20, 2018 10.80 10.86 10.70 10.73 194,050 -0.02(-0.19%)
Apr 19, 2018 10.80 10.91 10.72 10.75 249,333 +0.05(+0.47%)
Apr 18, 2018 10.66 10.84 10.66 10.70 107,047 -0.01(-0.09%)
Apr 17, 2018 10.80 10.91 10.56 10.71 329,208 -0.08(-0.74%)
Apr 16, 2018 10.82 10.90 10.74 10.79 133,173 +0.04(+0.37%)
Apr 13, 2018 10.71 10.94 10.71 10.75 239,666 -0.08(-0.74%)
Apr 12, 2018 10.97 11.00 10.59 10.83 298,874 -0.09(-0.82%)
Apr 11, 2018 10.94 10.99 10.71 10.92 193,632 -0.01(-0.09%)
Apr 10, 2018 10.82 11.00 10.80 10.93 75,196 +0.01(+0.09%)
Apr 09, 2018 10.67 10.95 10.58 10.92 226,014 +0.26(+2.44%)
Apr 06, 2018 10.23 10.90 10.23 10.66 451,055 +0.36(+3.50%)
Apr 05, 2018 10.40 10.60 10.21 10.30 732,699 -0.05(-0.48%)
Apr 04, 2018 10.70 10.91 10.20 10.35 1,047,108 -0.56(-5.13%)
Apr 03, 2018 10.77 10.95 10.70 10.91 390,200 +0.15(+1.39%)
Apr 02, 2018 10.77 10.90 10.47 10.76 585,533 +0.01(+0.09%)
Mar 29, 2018 10.75 10.75 10.75 0 -0.05(-0.46%)
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.