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 (%)
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%)
Apr 01, 2021 2.290 2.390 2.210 2.390 389,600 +0.07(+3.02%)
Mar 31, 2021 2.150 2.590 2.120 2.320 834,346 +0.17(+7.91%)
Mar 30, 2021 2.160 2.160 2.090 2.150 283,726 +0.01(+0.47%)
Mar 29, 2021 2.470 2.480 2.120 2.140 532,636 -0.29(-11.93%)
Mar 26, 2021 2.600 2.960 2.310 2.430 2,244,600 -0.17(-6.54%)
Mar 25, 2021 2.690 2.780 2.540 2.600 279,784 -0.08(-2.99%)
Mar 24, 2021 2.880 3.030 2.650 2.680 268,244 -0.20(-6.94%)
Mar 23, 2021 3.070 3.200 2.870 2.880 382,810 -0.18(-5.88%)
Mar 22, 2021 3.270 3.290 3.050 3.060 238,187 -0.09(-2.86%)
Mar 19, 2021 3.160 3.250 3.100 3.150 229,900 +0.01(+0.32%)
Mar 18, 2021 3.250 3.250 3.070 3.140 210,962 -0.09(-2.79%)
Mar 17, 2021 3.110 3.240 3.030 3.230 324,558 +0.12(+3.86%)
Mar 16, 2021 3.230 3.260 3.080 3.110 174,419 -0.12(-3.72%)
Mar 15, 2021 3.330 3.330 3.160 3.230 600,224 -0.03(-0.92%)
Mar 12, 2021 2.900 3.260 2.900 3.260 388,600 +0.30(+10.14%)
Mar 11, 2021 2.890 3.040 2.870 2.960 236,632 +0.06(+2.07%)
Mar 10, 2021 3.010 3.040 2.850 2.900 374,510 -0.08(-2.68%)
Mar 09, 2021 2.990 3.110 2.930 2.980 229,346 +0.07(+2.41%)
Mar 08, 2021 3.210 3.230 2.900 2.910 407,015 -0.27(-8.49%)
Mar 05, 2021 3.080 3.210 3.020 3.180 667,300 +0.12(+3.92%)
Mar 04, 2021 3.130 3.230 2.970 3.060 543,290 -0.07(-2.24%)
Mar 03, 2021 3.280 3.300 3.130 3.130 449,688 -0.17(-5.15%)
Mar 02, 2021 3.370 3.470 3.300 3.300 353,502 -0.05(-1.49%)
Mar 01, 2021 3.530 3.610 3.340 3.350 508,229 -0.19(-5.37%)
Feb 26, 2021 3.710 3.740 3.330 3.540 482,500 -0.19(-5.09%)
Feb 25, 2021 3.690 3.880 3.530 3.730 850,192 +0.12(+3.32%)
Feb 24, 2021 3.760 3.860 3.610 3.610 330,022 -0.05(-1.37%)
Feb 23, 2021 3.920 3.940 3.650 3.660 382,979 -0.41(-10.07%)
Feb 22, 2021 4.230 4.250 4.030 4.070 184,180 -0.14(-3.33%)
Feb 19, 2021 4.260 4.343 4.160 4.210 218,700 -0.04(-0.94%)
Feb 18, 2021 4.100 4.320 4.000 4.250 337,270 +0.05(+1.19%)
Feb 17, 2021 4.400 4.420 4.110 4.200 190,913 -0.17(-3.89%)
Feb 16, 2021 4.470 4.580 4.230 4.370 439,497 -0.07(-1.58%)
Feb 12, 2021 4.170 4.470 4.090 4.440 718,800 +0.34(+8.29%)
Feb 11, 2021 4.190 4.250 4.020 4.100 201,810 -0.12(-2.84%)
Feb 10, 2021 4.040 4.340 4.010 4.220 706,424 +0.20(+4.98%)
Feb 09, 2021 3.900 4.080 3.770 4.020 469,898 +0.22(+5.79%)
Feb 08, 2021 4.030 4.030 3.770 3.800 567,795 -0.20(-5.00%)
Feb 05, 2021 3.990 4.200 3.820 4.000 961,300 +0.26(+6.95%)
Feb 04, 2021 3.690 3.840 3.680 3.740 605,303 +0.07(+1.91%)
Feb 03, 2021 3.720 3.790 3.650 3.670 146,930 -0.06(-1.61%)
Feb 02, 2021 3.770 3.800 3.650 3.730 144,306 +0.03(+0.81%)
Feb 01, 2021 3.710 3.850 3.680 3.700 162,514 -0.04(-1.07%)
Jan 29, 2021 3.720 3.860 3.710 3.740 230,000 -0.03(-0.80%)
Jan 28, 2021 3.850 3.940 3.700 3.770 210,840 -0.10(-2.58%)
Jan 27, 2021 3.920 4.000 3.810 3.870 228,966 -0.07(-1.78%)
Jan 26, 2021 3.800 4.030 3.760 3.940 277,904 +0.10(+2.60%)
Jan 25, 2021 3.990 3.990 3.740 3.840 222,738 -0.05(-1.29%)
Jan 22, 2021 4.040 4.090 3.720 3.890 473,000 -0.10(-2.51%)
Jan 21, 2021 3.710 4.050 3.670 3.990 555,483 +0.24(+6.40%)
Jan 20, 2021 3.660 3.750 3.530 3.750 413,877 +0.13(+3.59%)
Jan 19, 2021 3.630 3.680 3.570 3.620 212,401 +0.03(+0.84%)
Jan 15, 2021 3.630 3.650 3.520 3.590 152,300 -0.03(-0.83%)
Jan 14, 2021 3.610 3.730 3.600 3.620 178,611 +0.02(+0.56%)
Jan 13, 2021 3.620 3.695 3.600 3.600 101,720 -0.03(-0.83%)
Jan 12, 2021 3.660 3.760 3.610 3.630 183,413 -0.05(-1.36%)
Jan 11, 2021 3.670 3.740 3.630 3.680 110,629 +0.01(+0.27%)
Jan 08, 2021 3.620 3.747 3.600 3.670 191,700 +0.06(+1.66%)
Jan 07, 2021 3.620 3.690 3.580 3.610 164,226 -0.09(-2.43%)
Jan 06, 2021 3.700 3.740 3.600 3.700 120,423 +0.04(+1.09%)
Jan 05, 2021 3.650 3.750 3.640 3.660 126,252 +0.01(+0.27%)
Jan 04, 2021 3.820 3.840 3.630 3.650 162,593 -0.15(-3.95%)
Dec 31, 2020 3.800 3.800 3.800 295,202 +0.10(+2.70%)
Dec 30, 2020 3.650 3.840 3.620 3.700 295,202 +0.09(+2.49%)
Dec 29, 2020 3.630 3.680 3.570 3.610 83,673 -0.04(-1.10%)
Dec 28, 2020 3.700 3.810 3.610 3.650 104,325 -0.04(-1.08%)
Dec 24, 2020 3.670 3.750 3.650 3.690 54,400 -0.01(-0.27%)
Dec 23, 2020 3.650 3.730 3.610 3.700 68,153 +0.06(+1.65%)
Dec 22, 2020 3.630 3.710 3.610 3.640 95,621 +0.00(+0.00%)
Dec 21, 2020 3.710 3.790 3.630 3.640 174,103 -0.01(-0.27%)
Dec 18, 2020 3.750 3.810 3.650 3.650 201,200 -0.10(-2.67%)
Dec 17, 2020 3.800 3.880 3.748 3.750 139,856 -0.02(-0.53%)
Dec 16, 2020 3.780 3.840 3.750 3.770 58,745 +0.00(+0.00%)
Dec 15, 2020 3.800 3.850 3.750 3.770 113,630 -0.01(-0.26%)
Dec 14, 2020 3.850 3.850 3.780 3.780 621,084 -0.08(-2.07%)
Dec 11, 2020 3.730 3.890 3.730 3.860 477,900 +0.07(+1.85%)
Dec 10, 2020 3.790 3.900 3.740 3.790 104,887 +0.00(+0.00%)
Dec 09, 2020 3.830 3.880 3.780 3.790 191,847 -0.02(-0.52%)
Dec 08, 2020 3.810 3.920 3.780 3.810 119,792 +0.00(+0.00%)
Dec 07, 2020 3.820 3.960 3.800 3.810 215,855 -0.01(-0.26%)
Dec 04, 2020 4.000 4.000 3.750 3.820 193,600 -0.15(-3.78%)
Dec 03, 2020 3.820 4.010 3.780 3.970 557,308 +0.13(+3.39%)
Dec 02, 2020 3.970 4.030 3.800 3.840 312,649 -0.19(-4.71%)
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.