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 (%)
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%)
Dec 01, 2020 4.050 4.050 3.800 4.030 564,894 -0.02(-0.49%)
Nov 30, 2020 3.790 4.050 3.720 4.050 661,398 +0.25(+6.58%)
Nov 27, 2020 3.940 3.990 3.750 3.800 180,200 -0.20(-5.00%)
Nov 25, 2020 3.870 4.060 3.630 4.000 941,600 +0.00(+0.00%)
Nov 24, 2020 4.000 4.080 3.940 4.000 298,276 +0.05(+1.27%)
Nov 23, 2020 4.250 4.250 3.900 3.950 445,131 -0.30(-7.06%)
Nov 20, 2020 4.130 4.280 4.130 4.250 241,500 +0.13(+3.16%)
Nov 19, 2020 4.080 4.150 4.020 4.120 151,666 +0.08(+1.98%)
Nov 18, 2020 3.950 4.090 3.950 4.040 99,173 +0.05(+1.25%)
Nov 17, 2020 3.950 4.030 3.950 3.990 288,860 -0.01(-0.25%)
Nov 16, 2020 4.000 4.090 3.980 4.000 230,844 +0.00(+0.00%)
Nov 13, 2020 3.900 4.050 3.886 4.000 138,100 +0.08(+2.04%)
Nov 12, 2020 4.000 4.050 3.910 3.920 91,261 -0.03(-0.76%)
Nov 11, 2020 4.000 4.080 3.950 3.950 53,183 -0.05(-1.25%)
Nov 10, 2020 4.000 4.100 3.920 4.000 303,677 +0.00(+0.00%)
Nov 09, 2020 4.140 4.270 3.900 4.000 276,246 -0.14(-3.38%)
Nov 06, 2020 4.240 4.280 4.110 4.140 83,000 -0.14(-3.27%)
Nov 05, 2020 4.390 4.490 4.200 4.280 114,260 -0.11(-2.51%)
Nov 04, 2020 4.300 4.440 4.300 4.390 59,058 +0.07(+1.62%)
Nov 03, 2020 4.240 4.430 4.205 4.320 36,611 +0.08(+1.89%)
Nov 02, 2020 4.230 4.270 4.150 4.240 62,154 +0.09(+2.17%)
Oct 30, 2020 4.120 4.180 4.070 4.150 38,400 -0.03(-0.72%)
Oct 29, 2020 4.090 4.200 4.090 4.180 32,533 +0.04(+0.97%)
Oct 28, 2020 4.220 4.260 4.125 4.140 41,211 -0.12(-2.82%)
Oct 27, 2020 4.240 4.440 4.200 4.260 40,429 -0.05(-1.16%)
Oct 26, 2020 4.240 4.390 4.240 4.310 40,339 +0.03(+0.70%)
Oct 23, 2020 4.400 4.420 4.260 4.280 77,800 -0.09(-2.06%)
Oct 22, 2020 4.320 4.410 4.300 4.370 64,738 +0.06(+1.39%)
Oct 21, 2020 4.470 4.590 4.310 4.310 28,580 -0.13(-2.93%)
Oct 20, 2020 4.420 4.580 4.390 4.440 96,557 +0.01(+0.23%)
Oct 19, 2020 4.460 4.610 4.430 4.430 90,425 -0.05(-1.12%)
Oct 16, 2020 4.400 4.490 4.400 4.480 29,500 +0.04(+0.90%)
Oct 15, 2020 4.470 4.530 4.390 4.440 23,342 +0.03(+0.68%)
Oct 14, 2020 4.470 4.560 4.310 4.410 117,051 -0.07(-1.56%)
Oct 13, 2020 4.660 4.710 4.420 4.480 70,110 -0.13(-2.82%)
Oct 12, 2020 4.600 4.720 4.500 4.610 86,760 -0.02(-0.43%)
Oct 09, 2020 4.510 4.720 4.510 4.630 49,300 +0.11(+2.43%)
Oct 08, 2020 4.460 4.640 4.460 4.520 45,974 +0.06(+1.35%)
Oct 07, 2020 4.520 4.520 4.440 4.460 36,289 -0.01(-0.22%)
Oct 06, 2020 4.410 4.580 4.410 4.470 32,253 +0.03(+0.68%)
Oct 05, 2020 4.470 4.580 4.420 4.440 23,060 -0.03(-0.67%)
Oct 02, 2020 4.360 4.550 4.360 4.470 41,800 +0.11(+2.52%)
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.