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 (%)
Aug 30, 2019 7.640 7.850 7.410 7.520 116,500 -0.20(-2.59%)
Aug 29, 2019 7.740 7.810 7.670 7.720 156,864 +0.00(+0.00%)
Aug 28, 2019 7.710 7.880 7.650 7.720 161,624 +0.04(+0.52%)
Aug 27, 2019 7.470 7.680 7.470 7.680 157,030 +0.23(+3.09%)
Aug 26, 2019 7.350 7.590 7.270 7.450 192,935 +0.15(+2.05%)
Aug 23, 2019 7.420 7.430 7.260 7.300 49,500 -0.05(-0.68%)
Aug 22, 2019 7.220 7.560 7.220 7.350 90,759 +0.08(+1.10%)
Aug 21, 2019 7.420 7.450 7.140 7.270 210,923 -0.09(-1.22%)
Aug 20, 2019 7.310 7.550 7.250 7.360 252,070 -0.03(-0.41%)
Aug 19, 2019 7.180 7.420 7.180 7.390 180,201 +0.31(+4.38%)
Aug 16, 2019 7.460 7.560 7.030 7.080 226,700 -0.30(-4.07%)
Aug 15, 2019 7.400 7.435 7.190 7.380 234,705 +0.04(+0.54%)
Aug 14, 2019 7.570 7.630 7.310 7.340 99,763 -0.34(-4.43%)
Aug 13, 2019 7.940 7.940 7.530 7.680 211,565 -0.11(-1.41%)
Aug 12, 2019 8.010 8.010 7.740 7.790 92,594 -0.18(-2.26%)
Aug 09, 2019 8.040 8.090 7.860 7.970 43,700 -0.07(-0.87%)
Aug 08, 2019 8.000 8.130 7.850 8.040 285,167 +0.14(+1.77%)
Aug 07, 2019 7.800 7.990 7.530 7.900 170,587 +0.08(+1.02%)
Aug 06, 2019 7.990 7.990 7.630 7.820 139,107 -0.19(-2.37%)
Aug 05, 2019 7.950 8.070 7.710 8.010 186,321 +0.00(+0.00%)
Aug 02, 2019 8.000 8.060 7.700 8.010 187,600 -0.02(-0.25%)
Aug 01, 2019 7.390 8.070 7.210 8.030 339,373 +0.64(+8.66%)
Jul 31, 2019 7.370 7.470 7.090 7.390 110,289 +0.16(+2.21%)
Jul 30, 2019 7.880 7.880 7.120 7.230 141,950 -0.76(-9.51%)
Jul 29, 2019 7.260 8.010 7.085 7.990 254,894 +0.77(+10.66%)
Jul 26, 2019 7.910 7.910 7.160 7.220 212,700 -0.75(-9.41%)
Jul 25, 2019 7.960 8.240 7.890 7.970 43,404 -0.06(-0.75%)
Jul 24, 2019 8.120 8.200 7.948 8.030 47,687 -0.04(-0.50%)
Jul 23, 2019 8.280 8.350 8.030 8.070 55,408 -0.19(-2.30%)
Jul 22, 2019 8.240 8.400 8.150 8.260 117,188 -0.07(-0.84%)
Jul 19, 2019 8.070 8.525 8.010 8.330 68,300 +0.24(+2.97%)
Jul 18, 2019 8.080 8.200 8.020 8.090 55,903 -0.03(-0.37%)
Jul 17, 2019 8.210 8.240 8.060 8.120 65,985 -0.08(-0.98%)
Jul 16, 2019 8.270 8.360 8.030 8.200 62,404 -0.11(-1.32%)
Jul 15, 2019 8.370 8.690 8.110 8.310 174,092 -0.12(-1.42%)
Jul 12, 2019 7.940 8.490 7.700 8.430 122,000 +0.52(+6.57%)
Jul 11, 2019 7.850 8.050 7.710 7.910 32,762 +0.04(+0.51%)
Jul 10, 2019 8.130 8.210 7.810 7.870 38,417 -0.16(-1.99%)
Jul 09, 2019 7.910 8.240 7.890 8.030 74,434 +0.06(+0.75%)
Jul 08, 2019 8.070 8.120 7.888 7.970 36,032 -0.10(-1.24%)
Jul 05, 2019 7.940 8.150 7.850 8.070 58,800 +0.05(+0.62%)
Jul 03, 2019 8.010 8.070 7.990 8.020 10,300 +0.01(+0.12%)
Jul 02, 2019 7.890 8.030 7.890 8.010 108,558 +0.10(+1.26%)
Jul 01, 2019 8.040 8.230 7.860 7.910 175,511 -0.05(-0.63%)
Jun 28, 2019 7.880 7.980 7.820 7.960 28,700 +0.08(+1.02%)
Jun 27, 2019 7.990 8.040 7.825 7.880 91,447 -0.08(-1.01%)
Jun 26, 2019 7.920 8.040 7.710 7.960 93,289 +0.09(+1.14%)
Jun 25, 2019 7.860 7.970 7.750 7.870 62,305 -0.03(-0.38%)
Jun 24, 2019 7.880 8.000 7.800 7.900 79,303 +0.05(+0.64%)
Jun 21, 2019 7.740 7.950 7.520 7.850 67,300 +0.06(+0.77%)
Jun 20, 2019 8.070 8.190 7.340 7.790 296,835 -0.19(-2.38%)
Jun 19, 2019 8.120 8.300 7.920 7.980 95,644 -0.15(-1.85%)
Jun 18, 2019 8.190 8.370 8.000 8.130 92,927 +0.04(+0.49%)
Jun 17, 2019 8.140 8.230 7.940 8.090 68,581 -0.01(-0.12%)
Jun 14, 2019 8.010 8.190 8.010 8.100 69,200 -0.01(-0.12%)
Jun 13, 2019 8.450 8.480 8.090 8.110 67,821 -0.34(-4.02%)
Jun 12, 2019 8.250 8.490 7.970 8.450 223,322 +0.14(+1.68%)
Jun 11, 2019 8.300 8.310 8.070 8.310 113,690 +0.18(+2.21%)
Jun 10, 2019 7.990 8.180 7.990 8.130 145,515 +0.15(+1.88%)
Jun 07, 2019 7.770 8.040 7.770 7.980 58,700 +0.21(+2.70%)
Jun 06, 2019 7.600 7.870 7.600 7.770 68,963 +0.11(+1.44%)
Jun 05, 2019 7.630 7.780 7.430 7.660 81,948 -0.02(-0.26%)
Jun 04, 2019 7.700 7.950 7.500 7.680 100,439 -0.08(-1.03%)
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.