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 29, 2019 7.880 8.040 7.860 7.890 75,500 +0.05(+0.64%)
Mar 28, 2019 7.890 8.060 7.810 7.840 97,572 -0.05(-0.63%)
Mar 27, 2019 7.820 8.050 7.590 7.890 170,964 +0.09(+1.15%)
Mar 26, 2019 7.750 7.870 7.580 7.800 164,632 +0.05(+0.65%)
Mar 25, 2019 7.870 8.005 7.510 7.750 147,296 -0.11(-1.40%)
Mar 22, 2019 8.250 8.290 7.500 7.860 234,300 -0.45(-5.42%)
Mar 21, 2019 8.500 8.560 8.120 8.310 149,804 -0.22(-2.58%)
Mar 20, 2019 8.710 8.780 8.530 8.530 47,786 -0.21(-2.40%)
Mar 19, 2019 8.740 8.800 8.670 8.740 40,198 -0.02(-0.23%)
Mar 18, 2019 8.770 8.980 8.610 8.760 90,240 +0.01(+0.11%)
Mar 15, 2019 8.480 8.880 8.460 8.750 106,100 +0.33(+3.92%)
Mar 14, 2019 8.750 8.950 8.320 8.420 282,678 -0.30(-3.44%)
Mar 13, 2019 8.460 8.900 8.460 8.720 126,109 +0.07(+0.81%)
Mar 12, 2019 8.940 8.970 8.600 8.650 116,620 -0.32(-3.57%)
Mar 11, 2019 8.910 9.030 8.640 8.970 119,876 +0.16(+1.82%)
Mar 08, 2019 8.690 8.980 8.470 8.810 102,600 -0.01(-0.11%)
Mar 07, 2019 8.910 9.000 8.450 8.820 167,989 -0.10(-1.12%)
Mar 06, 2019 8.960 9.040 8.920 8.920 61,759 -0.07(-0.78%)
Mar 05, 2019 8.980 9.050 8.640 8.990 81,232 +0.01(+0.11%)
Mar 04, 2019 9.040 9.050 8.940 8.980 66,694 -0.03(-0.33%)
Mar 01, 2019 9.020 9.100 8.910 9.010 179,400 +0.05(+0.56%)
Feb 28, 2019 8.980 9.040 8.720 8.960 233,472 -0.01(-0.11%)
Feb 27, 2019 8.670 9.030 8.660 8.970 234,151 +0.26(+2.99%)
Feb 26, 2019 8.590 8.840 8.590 8.710 248,203 +0.08(+0.93%)
Feb 25, 2019 8.600 9.090 8.430 8.630 538,517 +0.03(+0.35%)
Feb 22, 2019 8.590 8.600 8.520 8.600 151,200 +0.07(+0.82%)
Feb 21, 2019 8.350 8.580 8.250 8.530 199,245 +0.24(+2.90%)
Feb 20, 2019 8.300 8.400 8.170 8.290 187,788 +0.01(+0.12%)
Feb 19, 2019 8.600 8.600 8.260 8.280 121,655 -0.23(-2.70%)
Feb 15, 2019 8.290 8.580 8.170 8.510 123,700 +0.25(+3.03%)
Feb 14, 2019 8.190 8.450 8.190 8.260 96,517 -0.12(-1.43%)
Feb 13, 2019 8.100 8.390 8.020 8.380 119,893 +0.29(+3.58%)
Feb 12, 2019 8.060 8.150 7.880 8.090 141,058 +0.03(+0.37%)
Feb 11, 2019 7.920 8.150 7.920 8.060 46,592 +0.12(+1.51%)
Feb 08, 2019 7.840 8.340 7.840 7.940 75,700 +0.09(+1.15%)
Feb 07, 2019 7.700 8.080 7.700 7.850 77,563 +0.17(+2.21%)
Feb 06, 2019 7.910 8.040 7.626 7.680 84,548 -0.23(-2.91%)
Feb 05, 2019 7.730 8.100 7.710 7.910 85,878 +0.17(+2.20%)
Feb 04, 2019 7.720 8.050 7.540 7.740 98,520 +0.01(+0.13%)
Feb 01, 2019 8.170 8.265 7.600 7.730 46,600 -0.60(-7.20%)
Jan 31, 2019 8.490 8.670 8.050 8.330 37,498 -0.16(-1.88%)
Jan 30, 2019 8.840 8.850 8.425 8.490 29,214 -0.33(-3.74%)
Jan 29, 2019 8.910 9.000 8.530 8.820 61,301 -0.18(-2.00%)
Jan 28, 2019 8.980 9.150 8.800 9.000 24,841 -0.05(-0.55%)
Jan 25, 2019 8.880 9.180 8.880 9.050 30,500 +0.30(+3.43%)
Jan 24, 2019 9.120 9.160 8.440 8.750 102,738 -0.37(-4.06%)
Jan 23, 2019 9.040 9.330 9.010 9.120 137,966 +0.09(+1.00%)
Jan 22, 2019 8.820 9.180 8.770 9.030 269,071 +0.18(+2.03%)
Jan 18, 2019 8.620 8.960 8.460 8.850 175,800 +0.26(+3.03%)
Jan 17, 2019 8.950 8.950 8.439 8.590 160,191 -0.33(-3.70%)
Jan 16, 2019 8.670 9.020 8.670 8.920 166,805 +0.32(+3.72%)
Jan 15, 2019 8.240 8.690 8.240 8.600 101,324 +0.29(+3.49%)
Jan 14, 2019 8.110 8.545 8.010 8.310 126,315 +0.10(+1.22%)
Jan 11, 2019 8.100 8.540 8.100 8.210 147,100 +0.12(+1.48%)
Jan 10, 2019 8.420 8.440 7.920 8.090 242,904 -0.45(-5.27%)
Jan 09, 2019 8.410 8.870 8.140 8.540 249,668 +0.19(+2.28%)
Jan 08, 2019 8.720 8.830 8.320 8.350 114,229 -0.30(-3.47%)
Jan 07, 2019 7.970 9.400 7.840 8.650 218,200 +0.68(+8.53%)
Jan 04, 2019 8.270 8.470 7.730 7.970 181,500 -0.36(-4.32%)
Jan 03, 2019 8.080 8.450 8.040 8.330 197,949 +0.16(+1.96%)
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.