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, 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%)
Mar 01, 2022 2.710 2.780 2.520 2.675 77,374 +0.02(+0.94%)
Feb 28, 2022 2.760 2.760 2.510 2.650 77,019 -0.11(-3.99%)
Feb 25, 2022 2.770 2.990 2.700 2.760 54,087 +0.13(+4.94%)
Feb 24, 2022 2.860 2.874 2.310 2.630 131,547 -0.37(-12.34%)
Feb 23, 2022 3.460 3.460 2.780 3.000 114,394 -0.55(-15.49%)
Feb 22, 2022 3.570 3.640 3.471 3.550 42,399 -0.10(-2.74%)
Feb 18, 2022 3.650 0 +0.09(+2.53%)
Feb 17, 2022 3.770 3.991 3.510 3.560 43,969 -0.12(-3.26%)
Feb 16, 2022 3.690 3.790 3.580 3.680 73,547 -0.09(-2.39%)
Feb 15, 2022 3.700 3.950 3.700 3.770 62,834 +0.01(+0.27%)
Feb 14, 2022 3.960 4.090 3.600 3.760 155,116 -0.23(-5.76%)
Feb 11, 2022 3.980 4.190 3.868 3.990 76,097 +0.00(+0.00%)
Feb 10, 2022 4.280 4.380 3.920 3.990 149,440 -0.39(-8.90%)
Feb 09, 2022 4.780 4.850 4.380 4.380 102,248 -0.36(-7.59%)
Feb 08, 2022 4.670 4.850 4.610 4.740 121,267 +0.10(+2.16%)
Feb 07, 2022 4.610 4.800 4.440 4.640 61,927 -0.01(-0.22%)
Feb 04, 2022 4.440 4.900 4.340 4.650 120,629 +0.11(+2.42%)
Feb 03, 2022 4.280 4.740 4.540 180,979 +0.25(+5.83%)
Feb 02, 2022 4.390 4.436 4.050 4.290 133,655 -0.07(-1.61%)
Feb 01, 2022 3.790 4.450 3.730 4.360 280,635 +0.56(+14.74%)
Jan 31, 2022 3.720 3.800 101,230 +0.05(+1.33%)
Jan 28, 2022 3.710 3.800 3.550 3.750 94,972 -0.05(-1.32%)
Jan 27, 2022 3.800 3.840 3.520 3.800 172,298 +0.04(+1.06%)
Jan 26, 2022 3.590 3.798 3.362 3.760 146,742 -0.03(-0.79%)
Jan 25, 2022 3.950 3.970 3.300 3.790 1,012,211 +0.02(+0.53%)
Jan 24, 2022 2.390 3.870 2.380 3.770 2,934,475 +3.61(+2316.67%)
Jan 21, 2022 0.1625 0.1625 0.1420 0.1560 4,596,191 -0.00(-1.89%)
Jan 20, 2022 0.1750 0.1850 0.1520 0.1590 12,887,121 -0.00(-0.56%)
Jan 19, 2022 0.1442 0.1690 0.1442 0.1599 8,957,308 +0.01(+3.43%)
Jan 18, 2022 0.1550 0.1600 0.1000 0.1546 21,110,480 -0.03(-17.41%)
Jan 14, 2022 0.1872 0 -0.01(-5.74%)
Jan 13, 2022 0.2000 0.2028 0.1900 0.1986 7,945,144 -0.00(-2.17%)
Jan 12, 2022 0.2048 0.2090 0.1931 0.2030 13,461,451 +0.01(+2.78%)
Jan 11, 2022 0.2239 0.2357 0.1960 0.1975 34,102,232 +0.00(+1.75%)
Jan 10, 2022 0.3031 0.3035 0.1893 0.1941 19,536,092 -0.10(-33.09%)
Jan 07, 2022 0.3468 0.4500 0.2700 0.2901 34,986,208 +0.02(+5.53%)
Jan 06, 2022 0.3700 0.4002 0.1340 0.2749 13,854,979 -0.13(-31.31%)
Oct 11, 2021 0.4002 0.4002 0.4002 0 +0.02(+4.49%)
Oct 08, 2021 0.3807 0.4090 0.3798 0.3830 2,685,763 +0.00(+0.79%)
Oct 07, 2021 0.4000 0.3980 0.3706 0.3800 4,439,634 -0.02(-5.00%)
Oct 06, 2021 0.3772 0.4099 0.3772 0.4000 2,015,351 -0.01(-2.44%)
Oct 05, 2021 0.4221 0.4350 0.3803 0.4100 4,099,559 -0.02(-5.29%)
Oct 04, 2021 0.4597 0.4640 0.4214 0.4329 1,495,870 -0.01(-2.72%)
Oct 01, 2021 0.4800 0.4800 0.4200 0.4450 2,575,569 -0.04(-9.18%)
Sep 30, 2021 0.4400 0.4990 0.4365 0.4900 10,025,904 +0.06(+14.89%)
Sep 29, 2021 0.4061 0.4390 0.3850 0.4265 6,019,414 +0.02(+6.12%)
Sep 28, 2021 0.3829 0.4350 0.3810 0.4019 4,241,791 +0.02(+3.93%)
Sep 27, 2021 0.3700 0.3947 0.3622 0.3867 3,593,348 +0.02(+4.34%)
Sep 24, 2021 0.3848 0.3878 0.3650 0.3706 1,945,351 -0.01(-3.16%)
Sep 23, 2021 0.3861 0.3968 0.3650 0.3827 2,574,523 +0.00(+1.14%)
Sep 22, 2021 0.3630 0.3977 0.3600 0.3784 4,046,763 +0.00(+0.96%)
Sep 21, 2021 0.4182 0.4201 0.3302 0.3748 5,509,765 -0.03(-6.28%)
Sep 20, 2021 0.3866 0.4495 0.3740 0.3999 8,453,540 +0.02(+5.24%)
Sep 17, 2021 0.4000 0.4190 0.3800 0.3800 2,617,072 -0.03(-7.23%)
Sep 16, 2021 0.4020 0.4198 0.3900 0.4096 2,849,795 +0.00(+0.02%)
Sep 15, 2021 0.4100 0.4100 0.3655 0.4095 5,205,270 -0.00(-0.12%)
Sep 14, 2021 0.4200 0.4300 0.3900 0.4100 4,197,884 -0.02(-3.53%)
Sep 13, 2021 0.4500 0.4560 0.4204 0.4250 3,662,462 -0.02(-4.08%)
Sep 10, 2021 0.4735 0.4963 0.4400 0.4431 10,023,834 +0.01(+1.16%)
Sep 09, 2021 0.4300 0.4390 0.4055 0.4380 3,952,579 -0.01(-3.27%)
Sep 08, 2021 0.4600 0.4687 0.4150 0.4528 5,628,623 -0.01(-2.90%)
Sep 07, 2021 0.5100 0.5175 0.4500 0.4663 6,863,860 -0.04(-7.11%)
Sep 03, 2021 0.5227 0.5282 0.5000 0.5020 4,409,693 -0.03(-5.07%)
Sep 02, 2021 0.5470 0.5546 0.5122 0.5288 3,930,296 -0.03(-4.72%)
Sep 01, 2021 0.5400 0.5987 0.5211 0.5550 8,763,525 +0.02(+4.23%)
Aug 31, 2021 0.5100 0.5600 0.5100 0.5325 5,928,585 +0.02(+3.92%)
Aug 30, 2021 0.5100 0.5455 0.5000 0.5124 4,952,630 -0.00(-0.19%)
Aug 27, 2021 0.5150 0.5283 0.5000 0.5134 3,114,643 -0.01(-2.77%)
Aug 26, 2021 0.5450 0.5706 0.5201 0.5280 2,034,102 -0.02(-2.78%)
Aug 25, 2021 0.5595 0.5798 0.5300 0.5431 1,997,618 -0.02(-4.06%)
Aug 24, 2021 0.5300 0.6320 0.5105 0.5661 7,370,522 +0.06(+10.91%)
Aug 23, 2021 0.5000 0.5286 0.5000 0.5104 2,943,936 +0.00(+0.75%)
Aug 20, 2021 0.5100 0.5411 0.5045 0.5066 2,331,797 -0.04(-6.55%)
Aug 19, 2021 0.5150 0.5770 0.5100 0.5421 4,335,546 +0.02(+3.00%)
Aug 18, 2021 0.5497 0.5570 0.5150 0.5263 2,213,355 -0.04(-7.44%)
Aug 17, 2021 0.5809 0.5999 0.5500 0.5686 3,334,425 -0.01(-1.35%)
Aug 16, 2021 0.5900 0.5980 0.5333 0.5764 2,436,741 -0.03(-5.21%)
Aug 13, 2021 0.6306 0.6528 0.5880 0.6081 2,707,149 -0.05(-7.39%)
Aug 12, 2021 0.7137 0.7137 0.6359 0.6566 2,742,906 -0.02(-3.13%)
Aug 11, 2021 0.6600 0.7790 0.6602 0.6778 4,865,388 -0.02(-3.31%)
Aug 10, 2021 0.7731 0.7899 0.7000 0.7010 5,676,725 -0.07(-8.56%)
Aug 09, 2021 0.8300 0.8632 0.7500 0.7666 13,261,774 -0.02(-2.95%)
Aug 06, 2021 0.7100 1.010 0.7000 0.7899 56,715,680 +0.08(+12.04%)
Aug 05, 2021 0.8100 0.8151 0.6503 0.7050 28,873,932 -0.18(-20.77%)
Aug 04, 2021 0.5300 1.290 0.5201 0.8898 186,909,984 +0.38(+73.01%)
Aug 03, 2021 0.5499 0.5499 0.5100 0.5143 1,290,756 -0.02(-2.96%)
Aug 02, 2021 0.5298 0.5498 0.5298 0.5300 550,144 +0.01(+2.53%)
Jul 30, 2021 0.5343 0.5400 0.5112 0.5169 621,888 +0.01(+2.09%)
Jul 29, 2021 0.5600 0.5736 0.5036 0.5063 792,750 -0.04(-7.95%)
Jul 28, 2021 0.5700 0.5888 0.5335 0.5500 721,774 +0.02(+2.80%)
Jul 27, 2021 0.5990 0.6240 0.5301 0.5350 697,689 -0.05(-8.55%)
Jul 26, 2021 0.6000 0.6000 0.5500 0.5850 1,367,471 -0.07(-11.23%)
Jul 23, 2021 0.7500 0.7549 0.6300 0.6590 2,106,527 -0.39(-37.24%)
Jul 22, 2021 0.9800 1.050 0.9400 1.050 307,266 +0.07(+7.14%)
Jul 21, 2021 0.8900 0.9800 0.8900 0.9800 153,362 +0.05(+5.30%)
Jul 20, 2021 0.9064 0.9600 0.8901 0.9307 243,602 +0.05(+5.75%)
Jul 19, 2021 0.8900 0.9299 0.8700 0.8801 315,028 -0.06(-6.37%)
Jul 16, 2021 0.9600 0.9699 0.9218 0.9400 148,666 +0.02(+2.17%)
Jul 15, 2021 0.9600 0.9877 0.9180 0.9200 248,566 -0.08(-7.88%)
Jul 14, 2021 1.010 1.020 0.9675 0.9987 257,238 -0.00(-0.10%)
Jul 13, 2021 0.9900 1.020 0.9900 0.9997 198,336 -0.01(-1.02%)
Jul 12, 2021 1.020 1.025 1.000 1.010 232,939 -0.01(-0.98%)
Jul 09, 2021 1.040 1.050 1.000 1.020 209,686 +0.01(+0.99%)
Jul 08, 2021 1.050 1.060 1.010 1.010 297,088 -0.08(-7.34%)
Jul 07, 2021 1.170 1.170 1.080 1.090 478,228 -0.05(-4.39%)
Jul 06, 2021 1.200 1.200 1.130 1.140 467,652 -0.08(-6.56%)
Jul 02, 2021 1.200 1.240 1.170 1.220 498,733 +0.01(+0.83%)
Jul 01, 2021 1.260 1.260 1.205 1.210 111,434 -0.02(-1.63%)
Jun 30, 2021 1.330 1.330 1.220 1.230 168,695 -0.02(-1.60%)
Jun 29, 2021 1.230 1.265 1.210 1.250 350,462 +0.04(+3.31%)
Jun 28, 2021 1.250 1.265 1.210 1.210 167,015 -0.04(-3.20%)
Jun 25, 2021 1.290 1.310 1.240 1.250 370,539 -0.06(-4.58%)
Jun 24, 2021 1.260 1.330 1.210 1.310 574,721 +0.05(+3.97%)
Jun 23, 2021 1.220 1.260 1.180 1.260 369,525 +0.05(+4.13%)
Jun 22, 2021 1.230 1.240 1.183 1.210 303,585 -0.02(-1.63%)
Jun 21, 2021 1.200 1.254 1.200 1.230 215,611 -0.02(-1.60%)
Jun 18, 2021 1.230 1.270 1.230 1.250 297,459 +0.00(+0.00%)
Jun 17, 2021 1.290 1.290 1.190 1.250 859,421 -0.04(-3.10%)
Jun 16, 2021 1.280 1.340 1.230 1.290 651,958 -0.01(-0.77%)
Jun 15, 2021 1.320 1.320 1.250 1.300 926,591 +0.02(+1.56%)
Jun 14, 2021 1.460 1.460 1.250 1.280 2,001,954 -0.16(-11.11%)
Jun 11, 2021 1.490 1.490 1.400 1.440 333,827 -0.04(-2.70%)
Jun 10, 2021 1.480 1.500 1.360 1.480 1,104,000 +0.02(+1.37%)
Jun 09, 2021 1.500 1.520 1.430 1.460 903,114 -0.04(-2.67%)
Jun 08, 2021 1.550 1.570 1.480 1.500 380,599 -0.05(-3.23%)
Jun 07, 2021 1.670 1.670 1.480 1.550 333,807 -0.10(-6.06%)
Jun 04, 2021 1.600 1.670 1.580 1.650 240,018 +0.05(+3.12%)
Jun 03, 2021 1.670 1.670 1.570 1.600 292,524 -0.06(-3.61%)
Jun 02, 2021 1.540 1.660 1.530 1.660 308,018 +0.08(+5.06%)
Jun 01, 2021 1.460 1.600 1.460 1.580 637,206 +0.13(+8.97%)
May 28, 2021 1.530 1.540 1.410 1.450 2,244,851 -0.06(-3.97%)
May 27, 2021 1.590 1.660 1.500 1.510 1,168,222 -0.07(-4.43%)
May 26, 2021 1.660 1.720 1.540 1.580 900,485 -0.06(-3.66%)
May 25, 2021 1.860 1.860 1.590 1.640 1,611,866 -0.16(-8.89%)
May 24, 2021 2.060 2.060 1.730 1.800 574,695 -0.25(-12.20%)
May 21, 2021 2.240 2.270 2.010 2.050 340,506 -0.16(-7.24%)
May 20, 2021 2.350 2.350 2.000 2.210 234,735 -0.11(-4.74%)
May 19, 2021 2.200 2.340 2.156 2.320 136,355 +0.10(+4.50%)
May 18, 2021 2.100 2.300 2.090 2.220 150,815 +0.06(+2.78%)
May 17, 2021 2.170 2.260 2.090 2.160 113,125 +0.08(+3.85%)
May 14, 2021 2.030 2.140 1.890 2.080 138,819 +0.05(+2.46%)
May 13, 2021 2.150 2.320 2.000 2.030 173,992 -0.10(-4.69%)
May 12, 2021 2.400 2.410 2.130 2.130 187,444 -0.28(-11.62%)
May 11, 2021 2.290 2.480 2.260 2.410 221,076 -0.02(-0.82%)
May 10, 2021 2.850 2.850 2.360 2.430 240,580 -0.38(-13.52%)
May 07, 2021 2.750 2.900 2.720 2.810 110,397 +0.12(+4.46%)
May 06, 2021 2.850 2.920 2.580 2.690 118,324 -0.19(-6.60%)
May 05, 2021 2.950 2.980 2.830 2.880 528,142 -0.03(-1.03%)
May 04, 2021 2.770 2.940 2.680 2.910 171,390 +0.12(+4.30%)
May 03, 2021 2.710 2.860 2.690 2.790 123,080 +0.06(+2.20%)
Apr 30, 2021 2.850 2.950 2.660 2.730 233,200 -0.14(-4.88%)
Apr 29, 2021 2.790 2.920 2.760 2.870 258,460 +0.10(+3.61%)
Apr 28, 2021 2.580 2.800 2.510 2.770 146,573 +0.26(+10.36%)
Apr 27, 2021 2.660 2.730 2.500 2.510 145,370 -0.18(-6.69%)
Apr 26, 2021 2.760 2.870 2.640 2.690 235,965 -0.06(-2.18%)
Apr 23, 2021 2.610 2.800 2.590 2.750 183,400 +0.17(+6.59%)
Apr 22, 2021 2.470 2.620 2.470 2.580 44,981 +0.07(+2.79%)
Apr 21, 2021 2.390 2.620 2.380 2.510 218,672 +0.15(+6.36%)
Apr 20, 2021 2.490 2.490 2.290 2.360 107,159 -0.10(-4.07%)
Apr 19, 2021 2.210 2.500 2.200 2.460 259,993 +0.18(+7.89%)
Apr 16, 2021 2.370 2.386 2.230 2.280 51,600 -0.06(-2.56%)
Apr 15, 2021 2.200 2.360 2.190 2.340 252,124 +0.11(+4.93%)
Apr 14, 2021 2.250 2.320 2.200 2.230 93,366 -0.04(-1.76%)
Apr 13, 2021 2.240 2.280 2.240 2.270 82,248 -0.01(-0.44%)
Apr 12, 2021 2.440 2.450 2.250 2.280 222,928 -0.22(-8.80%)
Apr 09, 2021 2.490 2.500 2.380 2.500 130,800 +0.04(+1.63%)
Apr 08, 2021 2.390 2.480 2.350 2.460 149,695 +0.08(+3.36%)
Apr 07, 2021 2.440 2.480 2.330 2.380 124,984 -0.04(-1.65%)
Apr 06, 2021 2.360 2.425 2.261 2.420 146,312 +0.12(+5.22%)
Apr 05, 2021 2.420 2.455 2.260 2.300 310,927 -0.09(-3.77%)
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.