OneSmart International Education Group Limited (ONE) Historical Stock Data

1.48 ↑0.00 (0.00%)

As of April 26, 2022, 9:56am EST.

Historical Data

In the past 30 trading days, ONE is down -1.63% a day on average. There have been 11 days where OneSmart International Education Group Limited closed green and 19 days where ONE closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-02	1.45	1.48	↑$0.03 (1.84%)	1.41	1.55	53.45K
2022-04-29	1.42	1.34	↓$0.08 (-5.63%)	1.34	1.46	103.20K
2022-04-28	1.45	1.41	↓$0.04 (-2.76%)	1.40	1.48	79.74K
2022-04-27	1.45	1.41	↓$0.04 (-2.62%)	1.40	1.48	102.62K
2022-04-26	1.44	1.44	↑$0.00 (0.00%)	1.41	1.52	60.30K
2022-04-25	1.48	1.52	↑$0.04 (2.63%)	1.45	1.56	29.01K
2022-04-22	1.56	1.50	↓$0.05 (-3.54%)	1.46	1.65	38.48K
2022-04-21	1.67	1.48	↓$0.19 (-11.46%)	1.36	1.68	118.55K
2022-04-20	1.57	1.61	↑$0.04 (2.63%)	1.52	1.65	141.93K
2022-04-19	1.48	1.53	↑$0.05 (3.37%)	1.48	1.62	50.29K
2022-04-18	1.61	1.56	↓$0.05 (-3.37%)	1.52	1.62	69.71K
2022-04-14	1.56	1.58	↑$0.02 (1.28%)	1.47	1.58	57.98K
2022-04-13	1.60	1.53	↓$0.07 (-4.55%)	1.49	1.60	41K
2022-04-12	1.66	1.55	↓$0.11 (-6.63%)	1.51	1.66	155.88K
2022-04-11	1.55	1.60	↑$0.05 (3.23%)	1.55	1.61	46.65K
2022-04-08	1.56	1.55	↓$0.01 (-0.64%)	1.50	1.61	49.36K
2022-04-07	1.56	1.52	↓$0.04 (-2.56%)	1.30	1.63	140.17K
2022-04-06	1.64	1.54	↓$0.10 (-6.10%)	1.52	1.64	57.55K
2022-04-05	1.76	1.57	↓$0.19 (-10.80%)	1.55	1.79	195.03K
2022-04-04	1.76	1.73	↓$0.03 (-1.70%)	1.68	1.77	126.79K
2022-04-01	1.63	1.66	↑$0.03 (1.84%)	1.60	1.78	143.32K
2022-03-31	1.74	1.62	↓$0.12 (-6.90%)	1.55	1.76	65.76K
2022-03-30	1.65	1.69	↑$0.04 (2.42%)	1.64	1.78	86.21K
2022-03-29	1.70	1.69	↓$0.01 (-0.59%)	1.61	1.77	130.15K
2022-03-28	1.60	1.73	↑$0.13 (8.12%)	1.56	1.77	146.88K
2022-03-25	1.84	1.60	↓$0.24 (-13.04%)	1.56	1.84	366.38K
2022-03-24	1.85	1.69	↓$0.16 (-8.75%)	1.63	1.87	274.59K
2022-03-23	1.89	1.77	↓$0.12 (-6.35%)	1.71	2.33	1.07M
2022-03-22	1.58	1.98	↑$0.40 (25.41%)	1.53	2.17	1.51M
2022-03-21	1.59	1.53	↓$0.06 (-3.77%)	1.46	1.69	293.90K