Historical Stock Price
ONE historical stock prices picture
ONE (ONE) has the following price history information. Looking back at ONE historical stock prices for the last five trading days, on April 25, 2022, ONE opened at $1.48, traded as high as $1.56 and as low as $1.40, and closed at $1.52. Trading volume was a total of 29.00K shares. On April 26, 2022, ONE opened at $1.44, traded as high as $1.59 and as low as $1.41, and closed at $1.44. Trading volume was a total of 61.20K shares. On April 27, 2022, ONE opened at $1.45, traded as high as $1.48 and as low as $1.40, and closed at $1.41. Trading volume was a total of 105.60K shares. On April 28, 2022, ONE opened at $1.45, traded as high as $1.48 and as low as $1.40, and closed at $1.41. Trading volume was a total of 79.90K shares. On April 29, 2022, ONE opened at $1.42, traded as high as $1.46 and as low as $1.34, and closed at $1.34. Trading volume was a total of 103.30K shares.

ONE Historical Stock Prices By Date:

ONE historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ONE shares, starting with a $10,000 purchase of ONE, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/28/2018
End date: 04/29/2022
Start price/share: $270.00
End price/share: $1.34
Dividends collected/share: $0.00
Total return: -99.50%
Average Annual Total Return: -72.67%
Starting investment: $10,000.00
Ending investment: $49.62
Years: 4.09
Date Open High Low Close Volume
04/25/2022 $1.48 $1.56 $1.40 $1.52 29.00K
04/26/2022 $1.44 $1.59 $1.41 $1.44 61.20K
04/27/2022 $1.45 $1.48 $1.40 $1.41 105.60K
04/28/2022 $1.45 $1.48 $1.40 $1.41 79.90K
04/29/2022 $1.42 $1.46 $1.34 $1.34 103.30K
OneSmart International Education Group is a holding company. Through its subsidiaries, Co. provides K-12 after-school education service in People's Republic of China. Co. has built a K-12 after-school education platform that encompasses its OneSmart VIP business, OneSmart Young Children Education business including HappyMath primarily focusing on young children mathematics training services and FasTrack English focusing on young children English training services. As part of its OneSmart VIP business, Co. also provides tutoring programs covering subjects taught at international schools and training for English language tests under the brand of OneSmart International Education.
Date Close
04/25/2022$1.52
04/26/2022$1.44
04/27/2022$1.41
04/28/2022$1.41
04/29/2022$1.34
ONE is categorized under the Industrials sector; below are some other companies in the same sector:

ONVI Historical Stock Prices
ORBT Historical Stock Prices
ORN Historical Stock Prices
PAC Historical Stock Prices
PACR Historical Stock Prices
PATI Historical Stock Prices
PATR Historical Stock Prices
PAYX Historical Stock Prices
PBI Historical Stock Prices
PCLN Historical Stock Prices

Email EnvelopeFree ONE Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ONE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.