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%)
Mar 02, 2020 5.400 5.660 5.360 5.600 234,775 +0.16(+2.94%)
Feb 28, 2020 5.390 5.450 5.100 5.440 477,900 -0.02(-0.37%)
Feb 27, 2020 5.000 5.510 4.900 5.460 713,979 +0.39(+7.69%)
Feb 26, 2020 5.250 5.580 4.680 5.070 625,738 -0.15(-2.87%)
Feb 25, 2020 4.750 5.490 4.690 5.220 922,109 +0.45(+9.43%)
Feb 24, 2020 4.950 5.000 4.740 4.770 300,248 -0.17(-3.44%)
Feb 21, 2020 5.310 5.310 4.890 4.940 309,200 -0.37(-6.97%)
Feb 20, 2020 5.330 5.370 5.130 5.310 296,629 +0.00(+0.00%)
Feb 19, 2020 5.600 5.770 5.010 5.310 366,602 -0.17(-3.10%)
Feb 18, 2020 5.600 5.600 5.310 5.480 200,525 -0.06(-1.08%)
Feb 14, 2020 5.580 5.600 5.460 5.540 93,800 +0.08(+1.47%)
Feb 13, 2020 5.660 5.670 5.460 5.460 176,912 -0.20(-3.53%)
Feb 12, 2020 5.840 5.840 5.640 5.660 133,830 -0.18(-3.08%)
Feb 11, 2020 5.920 5.950 5.700 5.840 111,665 -0.05(-0.85%)
Feb 10, 2020 5.850 5.960 5.850 5.890 55,978 +0.04(+0.68%)
Feb 07, 2020 5.960 5.960 5.790 5.850 143,700 -0.14(-2.34%)
Feb 06, 2020 5.990 6.000 5.930 5.990 92,145 -0.01(-0.17%)
Feb 05, 2020 6.050 6.120 5.920 6.000 80,857 -0.06(-0.99%)
Feb 04, 2020 5.980 6.350 5.950 6.060 102,539 +0.07(+1.17%)
Feb 03, 2020 5.900 6.060 5.900 5.990 103,800 +0.06(+1.01%)
Jan 31, 2020 6.060 6.090 5.910 5.930 109,600 -0.12(-1.98%)
Jan 30, 2020 6.160 6.160 5.900 6.050 212,047 -0.03(-0.49%)
Jan 29, 2020 6.110 6.180 6.050 6.080 35,854 -0.13(-2.09%)
Jan 28, 2020 6.170 6.280 6.170 6.210 29,157 +0.06(+0.98%)
Jan 27, 2020 6.310 6.310 5.960 6.150 117,095 -0.25(-3.91%)
Jan 24, 2020 6.449 6.449 6.320 6.400 190,900 -0.10(-1.54%)
Jan 23, 2020 6.640 6.740 6.430 6.500 501,283 -0.40(-5.80%)
Jan 22, 2020 6.840 6.940 6.660 6.900 174,498 +0.14(+2.07%)
Jan 21, 2020 6.660 6.780 6.450 6.760 273,696 -0.04(-0.59%)
Jan 17, 2020 6.920 6.950 6.660 6.800 68,000 -0.11(-1.59%)
Jan 16, 2020 6.940 6.970 6.887 6.910 26,792 +0.00(+0.00%)
Jan 15, 2020 6.970 6.980 6.890 6.910 20,338 -0.04(-0.58%)
Jan 14, 2020 6.920 7.020 6.780 6.950 122,878 +0.05(+0.72%)
Jan 13, 2020 6.940 6.950 6.870 6.900 136,949 +0.03(+0.44%)
Jan 10, 2020 6.990 7.000 6.775 6.870 135,500 -0.05(-0.72%)
Jan 09, 2020 7.010 7.010 6.790 6.920 48,167 -0.03(-0.43%)
Jan 08, 2020 6.880 7.030 6.860 6.950 277,906 +0.02(+0.29%)
Jan 07, 2020 6.870 6.960 6.820 6.930 66,660 +0.11(+1.61%)
Jan 06, 2020 6.730 6.940 6.730 6.820 147,057 +0.04(+0.59%)
Jan 03, 2020 6.660 6.800 6.660 6.780 81,200 +0.07(+1.04%)
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.