Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.