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 (%)
Sep 30, 2020 4.340 4.500 4.290 4.490 73,727 +0.22(+5.15%)
Sep 29, 2020 4.300 4.320 4.220 4.270 44,385 -0.01(-0.23%)
Sep 28, 2020 4.280 4.300 4.220 4.280 51,209 -0.02(-0.47%)
Sep 25, 2020 4.220 4.335 4.191 4.300 70,800 +0.08(+1.90%)
Sep 24, 2020 4.350 4.390 4.200 4.220 98,277 -0.12(-2.76%)
Sep 23, 2020 4.670 4.670 4.270 4.340 169,929 -0.41(-8.63%)
Sep 22, 2020 4.460 4.870 4.380 4.750 134,881 +0.29(+6.50%)
Sep 21, 2020 4.390 4.490 4.280 4.460 55,772 +0.09(+2.06%)
Sep 18, 2020 4.250 4.450 4.160 4.370 177,000 +0.05(+1.16%)
Sep 17, 2020 4.280 4.500 4.250 4.320 113,308 -0.05(-1.14%)
Sep 16, 2020 4.460 4.580 4.300 4.370 118,279 -0.16(-3.53%)
Sep 15, 2020 4.650 4.730 4.500 4.530 138,321 -0.18(-3.82%)
Sep 14, 2020 4.510 4.810 4.380 4.710 162,041 +0.13(+2.84%)
Sep 11, 2020 4.400 4.760 4.380 4.580 193,400 +0.15(+3.39%)
Sep 10, 2020 4.250 4.630 4.170 4.430 179,425 +0.18(+4.24%)
Sep 09, 2020 4.190 4.400 4.130 4.250 137,579 +0.06(+1.43%)
Sep 08, 2020 4.130 4.300 4.080 4.190 101,936 +0.01(+0.24%)
Sep 04, 2020 4.120 4.270 4.090 4.180 137,500 +0.00(+0.00%)
Sep 03, 2020 4.100 4.270 4.060 4.180 196,577 +0.04(+0.97%)
Sep 02, 2020 4.280 4.314 4.120 4.140 124,531 -0.19(-4.39%)
Sep 01, 2020 4.230 4.380 4.170 4.330 103,019 +0.09(+2.12%)
Aug 31, 2020 4.150 4.290 4.120 4.240 120,148 +0.06(+1.44%)
Aug 28, 2020 4.250 4.339 4.160 4.180 135,200 -0.03(-0.71%)
Aug 27, 2020 4.080 4.320 4.080 4.210 176,171 +0.04(+0.96%)
Aug 26, 2020 4.280 4.500 4.070 4.170 259,086 -0.12(-2.80%)
Aug 25, 2020 4.060 4.710 4.060 4.290 705,361 +0.22(+5.41%)
Aug 24, 2020 4.340 4.360 4.000 4.070 437,588 -0.33(-7.50%)
Aug 21, 2020 4.460 4.760 4.300 4.400 389,300 -0.14(-3.08%)
Aug 20, 2020 5.350 5.400 4.510 4.540 1,192,011 -0.94(-17.15%)
Aug 19, 2020 6.300 6.840 5.350 5.480 6,551,402 +0.06(+1.11%)
Aug 18, 2020 3.880 5.990 3.850 5.420 5,426,366 +1.27(+30.60%)
Aug 17, 2020 3.980 4.220 3.930 4.150 163,349 +0.24(+6.14%)
Aug 14, 2020 3.600 3.910 3.600 3.910 194,600 +0.31(+8.61%)
Aug 13, 2020 3.750 3.800 3.580 3.600 187,185 -0.18(-4.76%)
Aug 12, 2020 3.800 3.880 3.745 3.780 90,652 -0.05(-1.31%)
Aug 11, 2020 3.905 3.939 3.830 3.830 39,082 -0.04(-1.03%)
Aug 10, 2020 3.940 3.970 3.810 3.870 60,600 -0.07(-1.78%)
Aug 07, 2020 3.840 4.000 3.820 3.940 126,400 +0.10(+2.60%)
Aug 06, 2020 3.770 3.920 3.745 3.840 78,721 +0.07(+1.86%)
Aug 05, 2020 3.830 3.900 3.730 3.770 57,798 -0.03(-0.79%)
Aug 04, 2020 3.660 3.830 3.635 3.800 106,171 +0.20(+5.56%)
Aug 03, 2020 3.750 3.830 3.600 3.600 87,871 -0.15(-4.00%)
Jul 31, 2020 3.620 3.810 3.620 3.750 133,700 +0.12(+3.31%)
Jul 30, 2020 3.630 3.730 3.570 3.630 511,547 +0.03(+0.83%)
Jul 29, 2020 3.610 3.660 3.550 3.600 167,498 +0.01(+0.28%)
Jul 28, 2020 3.700 3.710 3.570 3.590 686,190 -0.11(-2.97%)
Jul 27, 2020 3.940 3.940 3.700 3.700 151,240 -0.15(-3.90%)
Jul 24, 2020 4.010 4.010 3.810 3.850 85,300 -0.08(-2.04%)
Jul 23, 2020 4.330 4.400 3.920 3.930 247,076 -0.34(-7.96%)
Jul 22, 2020 4.590 4.590 4.200 4.270 85,570 -0.37(-7.97%)
Jul 21, 2020 4.340 4.650 4.340 4.640 242,266 +0.33(+7.66%)
Jul 20, 2020 4.280 4.430 4.270 4.310 56,405 -0.01(-0.23%)
Jul 17, 2020 4.220 4.410 4.210 4.320 53,900 +0.11(+2.61%)
Jul 16, 2020 4.270 4.270 4.140 4.210 25,641 -0.04(-0.94%)
Jul 15, 2020 4.260 4.470 4.165 4.250 119,778 +0.03(+0.71%)
Jul 14, 2020 4.270 4.270 4.100 4.220 51,645 -0.06(-1.40%)
Jul 13, 2020 4.200 4.490 4.200 4.280 126,748 +0.08(+1.90%)
Jul 10, 2020 4.020 4.290 4.020 4.200 163,700 +0.18(+4.48%)
Jul 09, 2020 4.040 4.070 4.000 4.020 146,400 -0.01(-0.25%)
Jul 08, 2020 3.950 4.050 3.940 4.030 209,814 +0.08(+2.03%)
Jul 07, 2020 4.110 4.110 3.940 3.950 81,312 -0.16(-3.89%)
Jul 06, 2020 4.110 4.400 4.110 4.110 253,728 +0.01(+0.24%)
Jul 02, 2020 4.000 4.190 3.930 4.100 112,500 +0.19(+4.86%)
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.