Dark

EDU
New Oriental Education and Technology Group, Inc.
stock NYSE ADR

At Close

Sep 29, 2026 3:59:55 PM EDT

54.45USD-2.542%(-1.42)450,694

43.92Bid 63.86Ask 19.94Spread

Pre-market

Sep 24, 2026 9:29:59 AM EDT

56.78USD+1.638%(+0.91)0

After-hours

Sep 29, 2026 4:10:30 PM EDT

54.48USD+0.055%(+0.03)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	54.6800	54.6800	54.0100	54.4500	-2.542%	450,694	0.000%
2026-09-28	56.9000	56.9000	55.8400	55.8700	-1.063%	605,684	-2.542%
2026-09-25	56.9700	57.0600	56.2400	56.4700	-1.069%	305,021	-3.577%
2026-09-24	56.9500	58.9150	56.7100	57.0800	+1.783%	1,390,482	-4.608%
2026-09-23	55.3000	56.1300	54.8700	56.0800	+2.448%	854,556	-2.907%
2026-09-22	55.0400	55.4200	54.3000	54.7400	-0.725%	364,454	-0.530%
2026-09-21	55.6800	55.7350	54.9400	55.1400	-0.899%	411,500	-1.251%
2026-09-18	55.2000	56.5200	55.2000	55.6400	+0.180%	370,469	-2.139%
2026-09-17	55.5100	55.9900	55.3600	55.5400	-0.502%	310,819	-1.963%
2026-09-16	55.6300	56.3900	55.5700	55.8200	-0.782%	892,382	-2.454%
2026-09-15	56.3400	56.8600	55.9900	56.2600	-0.986%	681,380	-3.217%
2026-09-14	56.8200	57.1450	56.3101	56.8200	+1.791%	675,119	-4.171%
2026-09-11	55.3600	56.1000	55.1500	55.8200	+2.272%	333,499	-2.454%
2026-09-10	55.4300	55.4300	54.5000	54.5800	-1.640%	824,746	-0.238%
2026-09-09	56.5700	56.8350	55.2500	55.4900	-2.905%	418,802	-1.874%
2026-09-08	57.6600	57.8200	56.9500	57.1500	-3.966%	1,097,918	-4.724%
2026-09-04	58.6000	59.5300	58.3290	59.5100	+2.216%	376,851	-8.503%
2026-09-03	58.3000	58.6600	57.0900	58.2200	-1.572%	754,609	-6.475%
2026-09-02	59.2500	60.2300	59.0900	59.1500	+0.152%	1,068,393	-7.946%
2026-09-01	58.4100	59.6000	57.9500	59.0600	+2.357%	1,351,966	-7.806%
2026-08-31	58.2300	58.2300	57.1600	57.7000	-1.921%	732,530	-5.633%
2026-08-28	57.6300	58.8900	57.3200	58.8300	+1.536%	779,221	-7.445%
2026-08-27	57.1000	59.1400	57.1000	57.9400	+0.381%	579,940	-6.023%
2026-08-26	57.0000	58.2900	56.7300	57.7200	+1.139%	2,068,395	-5.665%
2026-08-25	56.1300	57.2650	56.1300	57.0700	+1.224%	469,135	-4.591%
2026-08-24	55.9300	57.0440	55.7900	56.3800	+1.039%	411,652	-3.423%
2026-08-21	56.1800	56.1800	55.3550	55.8000	+1.621%	357,660	-2.419%
2026-08-20	56.3500	56.9000	54.6950	54.9100	-3.463%	632,833	-0.838%
2026-08-19	54.8600	57.0900	54.6200	56.8800	+4.329%	910,244	-4.272%
2026-08-18	53.8000	54.7500	53.5000	54.5200	+2.481%	480,804	-0.128%
2026-08-17	53.2300	53.8950	52.9000	53.2000	+1.256%	698,714	+2.350%
2026-08-14	52.4100	52.6050	52.0100	52.5400	+0.401%	354,185	+3.635%
2026-08-13	52.9100	53.8300	52.1500	52.3300	-1.894%	983,189	+4.051%
2026-08-12	54.6900	55.2000	53.1050	53.3400	-3.978%	491,497	+2.081%
2026-08-11	56.1900	57.0250	55.3200	55.5500	-4.307%	451,903	-1.980%
2026-08-10	56.3400	58.1900	56.1100	58.0500	+2.871%	786,306	-6.202%
2026-08-07	56.3500	56.6000	55.6150	56.4300	-0.704%	573,767	-3.509%
2026-08-06	56.8500	56.8800	55.8600	56.8300	-0.176%	974,042	-4.188%
2026-08-05	56.8000	57.4900	56.1600	56.9300	+1.155%	946,413	-4.356%
2026-08-04	57.0000	57.1650	55.2550	56.2800	-4.707%	1,356,378	-3.252%
2026-08-03	59.9000	60.4900	58.9500	59.0600	+0.289%	1,283,127	-7.806%
2026-07-31	55.9700	59.1088	55.9700	58.8900	+4.083%	1,645,042	-7.539%
2026-07-30	60.2600	60.4500	55.0700	56.5800	-3.414%	2,536,261	-3.765%
2026-07-29	53.0000	58.7700	52.6700	58.5800	+15.338%	1,775,434	-7.050%
2026-07-28	49.6900	50.9500	49.4100	50.7900	+1.763%	871,626	+7.206%
2026-07-27	49.6300	50.0150	49.0900	49.9100	+1.361%	815,010	+9.096%
2026-07-24	49.1000	49.5900	48.6300	49.2400	-0.223%	429,698	+10.581%
2026-07-23	48.9800	49.4900	48.9450	49.3500	+1.376%	422,170	+10.334%
2026-07-22	48.8900	48.8900	47.9100	48.6800	-0.041%	812,705	+11.853%
2026-07-21	49.6000	49.6200	48.4400	48.7000	-1.097%	621,191	+11.807%
2026-07-20	49.8900	50.3500	49.1400	49.2400	+0.183%	590,122	+10.581%
2026-07-17	49.1800	49.7900	49.0700	49.1500	-0.566%	559,033	+10.783%
2026-07-16	50.3700	50.6800	49.3300	49.4300	-0.962%	705,331	+10.156%
2026-07-15	49.7800	50.9800	49.4000	49.9100	+0.645%	1,443,207	+9.096%
2026-07-14	49.3000	50.6500	49.3000	49.5900	+1.911%	899,530	+9.800%
2026-07-13	48.7000	49.5300	48.6300	48.6600	+0.227%	892,280	+11.899%
2026-07-10	48.8000	49.5700	48.4350	48.5500	-0.247%	357,944	+12.152%
2026-07-09	48.7400	48.8700	48.3700	48.6700	-0.835%	441,265	+11.876%
2026-07-08	48.7500	49.5000	48.0600	49.0800	+2.656%	812,932	+10.941%
2026-07-07	48.7600	49.2400	47.7500	47.8100	-1.463%	844,881	+13.888%
2026-07-06	47.5500	48.6050	47.5500	48.5200	+3.168%	533,334	+12.222%
2026-07-02	46.9900	47.7700	46.7800	47.0300	-1.405%	530,046	+15.777%
2026-07-01	46.4200	48.1200	45.9200	47.7000	+3.899%	335,405	+14.151%
2026-06-30	46.2000	46.4100	45.5700	45.9100	-0.628%	354,786	+18.602%
2026-06-29	46.9000	47.3400	46.0800	46.2000	-0.302%	182,041	+17.857%
2026-06-26	44.6800	46.4300	44.6300	46.3400	+4.275%	620,510	+17.501%
2026-06-25	44.4500	45.1500	44.2500	44.4400	-1.179%	453,908	+22.525%
2026-06-24	44.7650	45.6000	44.4500	44.9700	-0.155%	474,492	+21.081%
2026-06-23	44.6500	45.6300	44.5500	45.0400	-0.486%	497,934	+20.893%
2026-06-22	44.7200	45.5600	44.5600	45.2600	+0.533%	508,778	+20.305%
2026-06-18	45.1800	45.3500	44.8600	45.0200	-1.596%	252,938	+20.946%
2026-06-17	46.3000	46.5901	45.5600	45.7500	-1.676%	420,299	+19.016%
2026-06-16	45.8900	46.7000	45.1700	46.5300	-1.126%	621,594	+17.021%
2026-06-15	46.7900	47.6900	46.7500	47.0600	+0.836%	380,053	+15.703%
2026-06-12	47.1300	47.3450	46.2400	46.6700	+3.252%	442,445	+16.670%
2026-06-11	45.4200	46.1400	44.7700	45.2000	-1.974%	387,621	+20.465%
2026-06-10	45.4100	46.8600	45.4050	46.1100	+2.330%	469,581	+18.087%
2026-06-09	45.3000	45.4900	44.6600	45.0600	-0.376%	611,365	+20.839%
2026-06-08	45.9550	46.4900	45.1900	45.2300	-1.115%	458,062	+20.385%
2026-06-05	46.2600	46.3500	45.7100	45.7400	-1.145%	419,050	+19.042%
2026-06-04	46.8500	47.2300	46.2700	46.2700	-0.644%	402,954	+17.679%
2026-06-03	46.9000	46.9450	46.3200	46.5700	-1.314%	365,933	+16.921%
2026-06-02	48.3600	48.6350	47.1800	47.1900	+0.234%	461,910	+15.385%
2026-06-01	46.6700	47.4200	46.3050	47.0800	+2.817%	695,916	+15.654%
2026-05-29	46.4600	46.7600	45.7000	45.7900	-1.016%	644,562	+18.912%
2026-05-28	46.6700	46.7600	46.1800	46.2600	-1.595%	517,897	+17.704%
2026-05-27	46.8100	47.4400	46.5500	47.0100	+0.470%	532,008	+15.826%
2026-05-26	47.5300	48.0500	46.4050	46.7900	+0.775%	1,154,403	+16.371%
2026-05-22	46.2950	47.2400	45.9000	46.4300	-2.376%	1,312,143	+17.273%
2026-05-21	48.6900	48.8700	47.2200	47.5600	-4.766%	856,742	+14.487%
2026-05-20	50.7100	50.9400	49.8100	49.9400	-1.050%	775,397	+9.031%
2026-05-19	51.1600	51.5200	50.4600	50.4700	-1.214%	310,944	+7.886%
2026-05-18	51.1000	51.5100	50.9000	51.0900	+0.373%	274,010	+6.577%
2026-05-15	50.7900	51.1900	50.2400	50.9000	-1.832%	472,217	+6.974%
2026-05-14	52.4500	52.4500	51.3700	51.8500	-1.087%	533,002	+5.014%
2026-05-13	52.1000	53.5750	51.9600	52.4200	+0.287%	899,850	+3.873%
2026-05-12	52.1200	52.9200	51.7100	52.2700	+0.269%	1,091,460	+4.171%
2026-05-11	53.3000	53.6750	51.9500	52.1300	-2.761%	783,251	+4.450%
2026-05-08	56.1600	56.1600	53.2700	53.6100	-4.879%	928,742	+1.567%
2026-05-07	56.0700	56.4000	55.5155	56.3600	+0.107%	491,410	-3.389%
2026-05-06	55.0000	56.5700	54.9900	56.3000	+4.705%	936,353	-3.286%
2026-05-05	53.6000	53.8400	53.2700	53.7700	+1.186%	836,918	+1.265%
2026-05-04	53.5500	53.5500	52.7900	53.1400	-1.263%	500,729	+2.465%
2026-05-01	54.7400	54.9000	53.8000	53.8200	-1.591%	275,126	+1.171%
2026-04-30	53.4400	54.7600	53.3800	54.6900	+2.569%	509,337	-0.439%
2026-04-29	53.3900	53.6200	52.9450	53.3200	0.000%	860,739	+2.119%
2026-04-28	52.7000	53.6900	52.0700	53.3200	+1.950%	1,195,292	+2.119%
2026-04-27	51.7300	52.5700	51.1400	52.3000	+1.161%	1,222,851	+4.111%
2026-04-24	52.0900	52.3400	51.6250	51.7000	+0.466%	655,906	+5.319%
2026-04-23	53.7400	53.7400	51.1300	51.4600	-5.975%	1,373,375	+5.810%
2026-04-22	56.1900	57.0100	53.7250	54.7300	-2.892%	1,147,344	-0.512%
2026-04-21	57.9900	57.9900	56.0300	56.3600	-3.658%	1,003,785	-3.389%
2026-04-20	58.7300	58.7300	57.5500	58.5000	-1.232%	950,199	-6.923%
2026-04-17	58.7700	59.8300	58.4500	59.2300	+1.543%	394,726	-8.070%
2026-04-16	56.8800	58.6567	56.3100	58.3300	+5.156%	942,024	-6.652%
2026-04-15	54.2900	55.6700	52.8400	55.4700	-1.753%	2,153,279	-1.839%
2026-04-14	57.0000	57.0750	56.2600	56.4600	-0.441%	1,271,491	-3.560%
2026-04-13	56.3400	57.3000	55.3850	56.7100	-0.316%	634,094	-3.985%
2026-04-10	57.3800	57.9900	56.6200	56.8900	-0.542%	1,066,959	-4.289%
2026-04-09	57.9600	58.6800	57.1400	57.2000	-0.244%	757,520	-4.808%
2026-04-08	57.8100	58.6600	57.1700	57.3400	+2.083%	533,271	-5.040%
2026-04-07	56.2800	56.4100	55.4900	56.1700	-0.566%	535,443	-3.062%
2026-04-06	56.4700	56.7200	56.0900	56.4900	+0.124%	322,474	-3.611%
2026-04-02	56.7800	57.1600	56.0300	56.4200	-0.826%	554,351	-3.492%
2026-04-01	57.2600	57.7400	56.8900	56.8900	+0.459%	647,107	-4.289%
2026-03-31	55.0700	56.7544	54.7200	56.6300	+3.547%	1,243,093	-3.850%
2026-03-30	54.3300	55.2580	54.0700	54.6900	+0.385%	410,017	-0.439%
2026-03-27	55.4500	55.7450	54.4300	54.4800	-2.313%	330,138	-0.055%
2026-03-26	55.4900	56.2100	55.2100	55.7700	-1.275%	427,087	-2.367%
2026-03-25	55.6900	56.6550	55.6500	56.4900	+2.170%	341,849	-3.611%
2026-03-24	55.1300	55.9000	54.2500	55.2900	+0.454%	964,492	-1.519%
2026-03-23	54.4500	55.4500	53.7800	55.0400	+0.109%	1,215,598	-1.072%
2026-03-20	56.0300	56.8555	54.9500	54.9800	-3.323%	743,516	-0.964%
2026-03-19	56.9900	57.3100	55.2501	56.8700	+0.584%	863,202	-4.255%
2026-03-18	56.9900	58.1900	56.4800	56.5400	+3.439%	1,627,216	-3.696%
2026-03-17	53.8500	54.7700	53.8100	54.6600	+0.663%	1,237,784	-0.384%
2026-03-16	54.1900	54.7050	53.9200	54.3000	+0.798%	521,504	+0.276%
2026-03-13	53.2600	54.0850	53.2500	53.8700	+0.729%	372,543	+1.077%
2026-03-12	53.6900	53.9600	53.2500	53.4800	-0.613%	371,052	+1.814%
2026-03-11	53.3400	53.8900	52.5650	53.8100	+1.318%	564,207	+1.189%
2026-03-10	53.1800	53.7800	52.4700	53.1100	-0.113%	681,019	+2.523%
2026-03-09	53.5300	53.6100	51.7500	53.1700	+0.949%	813,421	+2.407%
2026-03-06	52.6100	53.5200	52.3600	52.6700	-1.201%	677,154	+3.380%
2026-03-05	52.9300	53.4400	52.5100	53.3100	-1.076%	378,744	+2.138%
2026-03-04	53.0000	54.4500	53.0000	53.8900	+2.550%	733,262	+1.039%
2026-03-03	52.1200	52.5800	50.1900	52.5500	-3.825%	875,205	+3.616%
2026-03-02	53.2300	54.7200	53.1100	54.6400	-0.018%	423,130	-0.348%
2026-02-27	55.4600	55.8700	54.4700	54.6500	-1.956%	666,184	-0.366%
2026-02-26	55.8800	56.1900	54.3200	55.7400	-2.073%	1,116,501	-2.314%
2026-02-25	58.6000	59.3000	56.6600	56.9200	-5.307%	1,223,352	-4.339%
2026-02-24	59.6000	60.6400	59.3653	60.1100	+0.940%	834,959	-9.416%
2026-02-23	60.6900	61.0000	59.5150	59.5500	-1.162%	602,419	-8.564%
2026-02-20	59.3500	60.6300	59.1000	60.2500	+0.786%	816,157	-9.627%
2026-02-19	59.5000	59.9700	58.5700	59.7800	+0.319%	339,812	-8.916%
2026-02-18	59.5000	59.9400	58.9950	59.5900	+1.000%	379,795	-8.626%
2026-02-17	58.8300	59.5400	58.4500	59.0000	+0.511%	687,576	-7.712%
2026-02-13	59.5800	59.6700	58.5200	58.7000	-2.556%	1,188,190	-7.240%
2026-02-12	61.4000	61.8700	59.4200	60.2400	-1.649%	1,207,989	-9.612%
2026-02-11	61.1700	61.9700	60.6901	61.2500	+0.558%	914,932	-11.102%
2026-02-10	59.9000	61.5165	59.5101	60.9100	+1.415%	1,056,488	-10.606%
2026-02-09	60.7400	61.6400	59.3450	60.0600	-4.241%	1,706,913	-9.341%
2026-02-06	60.3700	63.0450	60.1101	62.7200	+0.885%	1,091,581	-13.186%
2026-02-05	61.7100	62.4900	60.7500	62.1700	-0.940%	1,485,852	-12.418%
2026-02-04	64.7500	64.9700	62.1350	62.7600	-1.181%	2,119,165	-13.241%
2026-02-03	62.5100	63.8000	61.8200	63.5100	+2.303%	1,909,884	-14.265%
2026-02-02	59.6300	62.4900	58.8900	62.0800	+2.816%	1,973,861	-12.291%
2026-01-30	61.4500	61.6200	59.3050	60.3800	+1.547%	2,074,436	-9.821%
2026-01-29	59.9800	60.8000	58.3021	59.4600	+0.865%	2,111,075	-8.426%
2026-01-28	61.0350	63.7800	57.4200	58.9500	+5.324%	3,698,252	-7.634%
2026-01-27	55.5700	56.3500	55.0440	55.9700	+0.557%	733,520	-2.716%
2026-01-26	56.9400	57.3150	55.5600	55.6600	-3.485%	432,112	-2.174%
2026-01-23	56.8800	58.1450	56.8700	57.6700	+2.197%	539,256	-5.583%
2026-01-22	55.3600	56.7000	55.0600	56.4300	+2.749%	931,527	-3.509%
2026-01-21	55.2000	55.8100	54.5350	54.9200	+1.478%	931,261	-0.856%
2026-01-20	54.9000	55.0500	53.8000	54.1200	-1.939%	1,631,556	+0.610%
2026-01-16	55.8300	55.8300	55.0600	55.1900	-0.969%	589,781	-1.341%
2026-01-15	56.6300	56.6550	55.5000	55.7300	-1.711%	598,134	-2.297%
2026-01-14	56.8400	57.4900	55.9700	56.7000	-1.750%	328,903	-3.968%
2026-01-13	58.6500	59.2900	57.6900	57.7100	-3.382%	629,515	-5.649%
2026-01-12	59.9000	60.0600	58.5600	59.7300	+1.789%	1,164,292	-8.840%
2026-01-09	59.0600	59.1500	57.6850	58.6800	-0.374%	758,589	-7.209%
2026-01-08	58.0000	59.0600	57.3600	58.9000	+3.642%	996,899	-7.555%
2026-01-07	56.5100	57.2100	56.1000	56.8300	+0.194%	415,397	-4.188%
2026-01-06	57.2700	58.1600	56.6000	56.7200	-0.665%	944,860	-4.002%
2026-01-05	56.6700	57.2450	55.8500	57.1000	-1.262%	650,237	-4.641%
2026-01-02	57.5000	58.3900	57.1700	57.8300	+5.088%	474,617	-5.845%
2025-12-31	55.0000	55.4000	54.4300	55.0300	-1.025%	476,378	-1.054%
2025-12-30	55.7100	56.2900	55.4800	55.6000	+0.379%	608,645	-2.068%
2025-12-29	55.2200	55.4800	54.1500	55.3900	-0.610%	411,745	-1.697%
2025-12-26	55.9700	55.9800	55.2800	55.7300	-0.393%	262,757	-2.297%
2025-12-24	56.3000	56.4650	55.2800	55.9500	-0.161%	327,842	-2.681%
2025-12-23	55.8100	56.0800	55.4100	56.0400	+0.340%	747,772	-2.837%
2025-12-22	55.4700	56.0900	55.2400	55.8500	+0.667%	572,111	-2.507%
2025-12-19	55.4500	55.9200	55.1000	55.4800	+0.235%	360,380	-1.857%
2025-12-18	55.3900	56.1000	55.1100	55.3500	+0.326%	592,936	-1.626%
2025-12-17	55.1000	56.2600	54.9000	55.1700	+0.730%	938,007	-1.305%
2025-12-16	53.6600	54.8500	53.1200	54.7700	-0.635%	737,368	-0.584%
2025-12-15	55.0000	55.7700	54.5800	55.1200	+2.263%	762,627	-1.216%
2025-12-12	53.8500	54.9800	53.6600	53.9000	+2.122%	550,759	+1.020%
2025-12-11	53.9300	53.9500	52.7400	52.7800	-1.658%	664,443	+3.164%
2025-12-10	53.5000	54.0400	53.0400	53.6700	+0.656%	854,509	+1.453%
2025-12-09	53.6000	53.6653	52.9000	53.3200	-1.094%	1,069,110	+2.119%
2025-12-08	52.7300	53.9100	52.4800	53.9100	+2.432%	1,253,200	+1.002%
2025-12-05	52.8000	53.2700	52.4750	52.6300	+2.653%	1,440,942	+3.458%
2025-12-04	51.4200	51.4500	50.9800	51.2700	+0.313%	619,841	+6.202%
2025-12-03	52.0300	52.2000	50.9500	51.1100	-3.329%	474,932	+6.535%
2025-12-02	52.5100	52.9400	52.0300	52.8700	+0.304%	369,643	+2.988%
2025-12-01	53.2500	54.3100	52.6800	52.7100	+3.070%	1,842,231	+3.301%
2025-11-28	51.3500	51.6300	50.7900	51.1400	+0.551%	685,986	+6.472%
2025-11-26	50.5300	51.8000	50.5300	50.8600	+0.395%	853,612	+7.059%
2025-11-25	50.8100	51.0600	50.3001	50.6600	-0.276%	1,337,469	+7.481%
2025-11-24	51.3500	51.3520	50.6100	50.8000	-1.646%	726,701	+7.185%
2025-11-21	50.3800	51.8600	50.1500	51.6500	+0.918%	683,099	+5.421%
2025-11-20	52.7900	52.7900	51.1800	51.1800	-3.959%	1,343,904	+6.389%
2025-11-19	52.9300	53.4300	52.5000	53.2900	-0.281%	435,164	+2.177%
2025-11-18	51.5300	53.6800	51.5000	53.4400	+1.578%	624,195	+1.890%
2025-11-17	53.3100	53.3100	52.1900	52.6100	-1.239%	2,697,997	+3.497%
2025-11-14	53.4200	54.0300	53.0100	53.2700	-1.607%	933,908	+2.215%
2025-11-13	54.4400	55.1200	53.9650	54.1400	-1.402%	794,226	+0.573%
2025-11-12	55.4800	55.5350	54.5900	54.9100	-1.117%	449,080	-0.838%
2025-11-11	55.5200	56.0200	55.3350	55.5300	+0.653%	622,329	-1.945%
2025-11-10	55.2500	55.7600	54.8500	55.1700	+1.322%	639,799	-1.305%
2025-11-07	53.9900	54.4900	52.7900	54.4500	-1.448%	1,291,432	0.000%
2025-11-06	56.1400	56.4300	55.1300	55.2500	-1.074%	780,432	-1.448%
2025-11-05	57.0700	57.0700	55.7100	55.8500	-3.340%	1,067,410	-2.507%
2025-11-04	58.1100	58.2000	57.0600	57.7800	-2.084%	1,739,058	-5.763%
2025-11-03	58.7700	59.0950	57.5000	59.0100	-0.940%	721,750	-7.728%
2025-10-31	59.9500	60.0300	58.4500	59.5700	-0.816%	1,245,801	-8.595%
2025-10-30	57.9100	60.3300	57.6300	60.0600	+3.910%	2,107,256	-9.341%
2025-10-29	59.5300	59.5300	57.5300	57.8000	-1.298%	1,559,118	-5.796%
2025-10-28	58.0050	59.1200	55.0000	58.5600	-3.350%	1,895,378	-7.018%
2025-10-27	61.1800	61.5600	59.3100	60.5900	+0.815%	1,439,719	-10.134%
2025-10-24	60.2500	60.4100	59.6900	60.1000	-0.116%	451,953	-9.401%
2025-10-23	59.9400	60.6600	59.6000	60.1700	+0.017%	634,404	-9.506%
2025-10-22	59.2900	60.3150	59.2849	60.1600	-0.906%	1,002,804	-9.491%
2025-10-21	58.6400	61.2100	58.2200	60.7100	+4.672%	1,543,832	-10.311%
2025-10-20	56.5500	58.1000	56.3400	58.0000	+2.059%	824,775	-6.121%
2025-10-17	55.5700	57.0384	55.1400	56.8300	+2.489%	2,001,130	-4.188%
2025-10-16	57.9500	58.0150	55.3800	55.4500	-5.100%	1,216,301	-1.803%
2025-10-15	54.5300	58.6900	54.4400	58.4300	+10.495%	2,570,625	-6.812%
2025-10-14	51.9300	53.2600	51.3200	52.8800	+0.361%	841,996	+2.969%
2025-10-13	51.2400	52.8389	51.1200	52.6900	+2.450%	1,068,089	+3.340%
2025-10-10	53.6000	53.8500	50.8800	51.4300	-3.905%	2,924,222	+5.872%
2025-10-09	53.5000	53.6900	52.6200	53.5200	+0.243%	588,806	+1.738%
2025-10-08	52.4500	53.4100	52.3850	53.3900	+3.030%	652,734	+1.985%
2025-10-07	53.0000	53.0000	51.7400	51.8200	-1.763%	513,866	+5.075%
2025-10-06	52.3700	52.9700	52.2300	52.7500	+0.687%	939,781	+3.223%
2025-10-03	53.4000	53.5400	52.0800	52.3900	-2.020%	636,474	+3.932%
2025-10-02	54.1300	54.6450	52.8100	53.4700	+0.413%	525,246	+1.833%
2025-10-01	53.4600	53.5400	52.5350	53.2500	+0.339%	454,914	+2.254%
2025-09-30	54.0400	54.3800	52.8900	53.0700	-0.989%	655,073	+2.600%
2025-09-29	54.5200	55.9050	53.5100	53.6000	+4.382%	1,303,172	+1.586%
2025-09-26	50.6000	51.3500	50.1300	51.3500	+1.162%	569,929	+6.037%
2025-09-25	50.5900	51.2350	50.0200	50.7600	-0.432%	1,177,157	+7.270%
2025-09-24	51.1300	51.3000	50.4200	50.9800	+0.197%	541,813	+6.807%
2025-09-23	52.4500	52.4500	50.6000	50.8800	-3.618%	644,001	+7.017%
2025-09-22	51.5500	53.2900	51.4850	52.7900	+1.774%	1,163,467	+3.145%
2025-09-19	52.5900	52.8750	51.8600	51.8700	-1.238%	1,161,612	+4.974%
2025-09-18	52.9500	53.3200	52.4700	52.5200	-3.385%	1,128,933	+3.675%
2025-09-17	53.6900	54.6950	53.6900	54.3600	+2.896%	1,626,232	+0.166%
2025-09-16	52.8700	53.1100	52.3700	52.8300	+0.152%	850,742	+3.066%
2025-09-15	54.0400	54.0700	52.6750	52.7500	-1.842%	476,828	+3.223%
2025-09-12	53.3800	54.2900	53.0100	53.7400	-1.575%	1,075,286	+1.321%
2025-09-11	54.8000	55.2600	54.3101	54.6000	-1.248%	2,022,826	-0.275%
2025-09-10	53.1700	55.3400	52.9666	55.2900	+6.225%	1,706,812	-1.519%
2025-09-09	51.5900	52.1600	51.2700	52.0500	+3.892%	1,525,176	+4.611%
2025-09-08	49.0700	50.2200	48.7100	50.1000	+2.622%	654,297	+8.683%
2025-09-05	48.6200	49.2500	48.4900	48.8200	+0.082%	678,300	+11.532%
2025-09-04	48.5900	49.1300	48.1300	48.7800	-0.061%	552,794	+11.624%
2025-09-03	48.7900	49.2650	48.6440	48.8100	-0.651%	360,923	+11.555%
2025-09-02	48.0900	49.5000	47.5200	49.1300	+2.397%	568,835	+10.828%
2025-08-29	47.2300	48.4100	47.0000	47.9800	+1.760%	1,078,526	+13.485%
2025-08-28	46.8800	47.7600	46.5200	47.1500	+0.576%	1,126,324	+15.483%
2025-08-27	46.2000	46.9500	45.9104	46.8800	+0.364%	400,048	+16.148%
2025-08-26	47.0000	47.2150	46.2300	46.7100	-1.560%	608,161	+16.570%
2025-08-25	48.0000	48.2800	47.4400	47.4500	-0.378%	445,186	+14.752%
2025-08-22	47.4200	48.0800	46.7040	47.6300	+0.676%	860,778	+14.319%
2025-08-21	46.6200	47.3500	46.6200	47.3100	+0.788%	436,757	+15.092%
2025-08-20	46.9400	47.1450	46.6000	46.9400	-0.043%	226,212	+15.999%
2025-08-19	47.5900	47.7400	46.6700	46.9600	-2.794%	896,482	+15.950%
2025-08-18	48.4000	48.6800	47.9200	48.3100	-0.186%	650,044	+12.710%
2025-08-15	48.9800	49.1750	47.9800	48.4000	+0.707%	1,337,059	+12.500%
2025-08-14	46.1100	48.2300	46.0500	48.0600	+2.714%	1,485,330	+13.296%
2025-08-13	46.5000	47.0650	46.1400	46.7900	+1.080%	688,382	+16.371%
2025-08-12	45.5600	46.3600	45.5100	46.2900	+1.513%	361,447	+17.628%
2025-08-11	45.9900	46.3200	45.3300	45.6000	+0.044%	675,317	+19.408%
2025-08-08	45.4600	45.9400	45.1400	45.5800	-0.654%	1,179,905	+19.460%
2025-08-07	46.1500	46.4100	45.7900	45.8800	-0.693%	1,952,560	+18.679%
2025-08-06	45.4800	46.6000	45.2108	46.2000	-0.901%	874,533	+17.857%
2025-08-05	45.9900	46.9000	45.8100	46.6200	+0.800%	928,139	+16.795%
2025-08-04	46.0200	46.6750	45.6100	46.2500	+3.583%	1,345,246	+17.730%
2025-08-01	43.6600	44.6600	43.2700	44.6500	+1.224%	1,671,413	+21.948%
2025-07-31	44.3900	45.2800	44.0300	44.1100	-0.586%	4,511,689	+23.441%
2025-07-30	41.9450	46.4000	41.6200	44.3700	-5.091%	5,604,499	+22.718%
2025-07-29	47.5500	47.8000	46.5100	46.7500	-1.184%	2,171,588	+16.471%
2025-07-28	47.1200	47.6400	46.7300	47.3100	+1.350%	1,542,891	+15.092%
2025-07-25	45.6900	46.7400	45.5700	46.6800	+2.548%	1,134,713	+16.645%
2025-07-24	46.9600	47.0400	45.2000	45.5200	-4.410%	1,470,506	+19.618%
2025-07-23	48.0000	48.6000	47.1700	47.6200	+0.063%	1,791,247	+14.343%
2025-07-22	46.6900	47.9900	46.0550	47.5900	+1.840%	1,920,144	+14.415%
2025-07-21	48.7500	49.3900	46.4850	46.7300	-6.577%	3,057,605	+16.520%
2025-07-18	51.0000	51.0700	49.9200	50.0200	-0.279%	1,788,543	+8.856%
2025-07-17	50.0000	50.5200	49.9900	50.1600	+0.080%	875,285	+8.553%
2025-07-16	51.0400	51.1300	49.9300	50.1200	-1.899%	1,281,795	+8.639%
2025-07-15	51.3200	51.9700	50.7650	51.0900	+0.235%	1,435,180	+6.577%
2025-07-14	52.2000	52.4600	50.4600	50.9700	-2.636%	2,259,306	+6.828%
2025-07-11	52.4100	53.5000	51.8500	52.3500	-1.077%	752,586	+4.011%
2025-07-10	53.2000	54.3000	52.3800	52.9200	+0.742%	775,597	+2.891%
2025-07-09	53.2300	53.4100	52.0800	52.5300	+1.546%	926,287	+3.655%
2025-07-08	52.4300	53.9500	51.5800	51.7300	+2.072%	1,350,805	+5.258%
2025-07-07	50.7600	51.7700	50.4450	50.6800	-1.554%	580,083	+7.439%
2025-07-03	51.5100	51.7305	50.9450	51.4800	-0.078%	488,592	+5.769%
2025-07-02	53.5100	53.5100	51.4300	51.5200	-3.881%	1,357,694	+5.687%
2025-07-01	54.3000	54.3500	53.3996	53.6000	-0.649%	427,522	+1.586%
2025-06-30	53.6500	54.0000	53.1400	53.9500	-0.351%	658,309	+0.927%
2025-06-27	54.8000	54.8000	53.5991	54.1400	-0.624%	1,082,559	+0.573%
2025-06-26	54.3000	55.4100	53.9400	54.4800	-0.256%	1,159,288	-0.055%
2025-06-25	55.5900	55.6400	54.2000	54.6200	-1.586%	1,393,631	-0.311%
2025-06-24	51.9800	56.0500	51.9800	55.5000	+13.150%	3,995,544	-1.892%
2025-06-23	47.1300	49.4600	46.2600	49.0500	+5.235%	1,397,784	+11.009%
2025-06-20	47.3000	47.3000	46.5800	46.6100	-0.724%	445,360	+16.820%
2025-06-18	47.0100	47.2700	46.7100	46.9500	-0.949%	497,694	+15.974%
2025-06-17	47.7000	47.8400	47.0500	47.4000	-0.712%	338,904	+14.873%
2025-06-16	47.2100	48.0425	47.1800	47.7400	+2.645%	1,150,149	+14.055%
2025-06-13	47.2900	47.2900	46.2400	46.5100	-2.331%	742,666	+17.072%
2025-06-12	47.5900	47.8300	47.1800	47.6200	-0.957%	667,553	+14.343%
2025-06-11	48.8500	49.0250	47.8600	48.0800	-1.111%	770,002	+13.249%
2025-06-10	48.4100	48.7450	48.0400	48.6200	+2.595%	948,781	+11.991%
2025-06-09	47.5200	47.8200	47.0400	47.3900	+1.109%	848,163	+14.898%
2025-06-06	47.4800	47.5400	46.3350	46.8700	-2.313%	497,481	+16.172%
2025-06-05	47.2000	49.2100	46.8000	47.9800	+3.808%	858,483	+13.485%
2025-06-04	45.5200	47.3550	45.4400	46.2200	+0.675%	1,337,487	+17.806%
2025-06-03	45.4000	45.9300	44.9000	45.9100	+0.592%	1,588,669	+18.602%
2025-06-02	46.2700	46.6000	45.5500	45.6400	-3.632%	1,074,801	+19.303%
2025-05-30	47.4900	47.9900	46.8500	47.3600	-3.485%	1,246,340	+14.970%
2025-05-29	49.0000	49.7200	48.7100	49.0700	+3.611%	1,200,349	+10.964%
2025-05-28	46.7600	47.5700	46.6400	47.3600	+0.637%	458,413	+14.970%
2025-05-27	47.0700	47.7700	46.9600	47.0600	+1.313%	1,361,619	+15.703%
2025-05-23	46.0000	46.5950	45.7400	46.4500	-1.086%	562,220	+17.223%
2025-05-22	46.3500	47.0700	46.3200	46.9600	-1.158%	932,036	+15.950%
2025-05-21	47.6600	48.0800	47.3800	47.5100	-1.493%	935,824	+14.607%
2025-05-20	47.9600	48.3800	47.3400	48.2300	+0.021%	978,020	+12.897%
2025-05-19	48.0400	48.3500	47.3300	48.2200	-0.823%	512,206	+12.920%
2025-05-16	48.6900	49.1900	48.5600	48.6200	-0.430%	351,433	+11.991%
2025-05-15	49.5800	49.5900	48.3100	48.8300	-2.613%	511,867	+11.509%
2025-05-14	49.0600	50.2000	49.0600	50.1400	+2.452%	490,865	+8.596%
2025-05-13	49.5200	49.7400	48.6500	48.9400	-0.951%	522,700	+11.259%
2025-05-12	48.4300	49.7200	48.3500	49.4100	+4.483%	675,477	+10.200%
2025-05-09	47.5000	47.6250	46.4100	47.2900	+1.502%	653,215	+15.141%
2025-05-08	47.3700	47.4000	46.0600	46.5900	-2.348%	912,733	+16.871%
2025-05-07	48.3300	48.3800	47.4700	47.7100	-1.344%	435,760	+14.127%
2025-05-06	48.9700	49.5750	48.2800	48.3600	-3.125%	824,932	+12.593%
2025-05-05	49.2000	50.0700	48.8700	49.9200	+0.483%	826,358	+9.075%
2025-05-02	49.5000	50.4000	49.1100	49.6800	+1.637%	782,089	+9.601%
2025-05-01	49.1200	49.2300	48.5800	48.8800	+0.061%	325,200	+11.395%
2025-04-30	48.7600	49.2700	48.3100	48.8500	-0.061%	980,329	+11.464%
2025-04-29	48.6900	49.4400	48.2800	48.8800	+4.066%	1,005,038	+11.395%
2025-04-28	47.2300	47.4700	46.2900	46.9700	+0.363%	675,657	+15.925%
2025-04-25	46.5800	47.2500	45.6800	46.8000	+1.474%	1,497,688	+16.346%
2025-04-24	46.0500	47.5800	45.9400	46.1200	+4.604%	3,253,916	+18.062%
2025-04-23	43.3750	47.7400	43.0500	44.0900	-0.676%	4,994,997	+23.497%
2025-04-22	43.6200	44.7400	43.6200	44.3900	-0.180%	1,885,655	+22.663%
2025-04-21	44.2000	45.0500	43.5100	44.4700	-0.781%	1,434,815	+22.442%
2025-04-17	44.9900	45.7900	44.5500	44.8200	+1.426%	779,475	+21.486%
2025-04-16	44.2000	44.9100	43.4950	44.1900	-2.879%	1,414,162	+23.218%
2025-04-15	45.1000	46.0000	44.6750	45.5000	+3.198%	1,460,720	+19.670%
2025-04-14	44.1300	46.0600	43.7200	44.0900	+2.463%	1,513,637	+23.497%
2025-04-11	42.9100	44.0000	41.8900	43.0300	+1.081%	2,567,242	+26.540%
2025-04-10	42.7800	43.7200	42.0000	42.5700	-0.839%	1,862,282	+27.907%
2025-04-09	41.4700	43.3000	40.7100	42.9300	+4.148%	2,027,174	+26.834%

.dark-mode .ZsJ87k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZsJ87k{ color: #333333; background-color: white; border: 2px solid #333333; }EDUNew Oriental Education and Technology Group, Inc.stock NYSE ADR

EDU
New Oriental Education and Technology Group, Inc.
stock NYSE ADR