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 |
Create an account or log in to view more rows.
$ONE let’s go baby!
$ONE She's gettin' ready to...
$ONE bear trap?
$ONE this is going to skyrocket tmr!!!
$ONE There is nothing wrong with a decent pullback
$ONE get ready bears and bulls
$ONE good times
$ONE ugh oh
we heatin back up
$ONE buy the dip…smfh
$ONE let’s go baby!