Dark

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

Market Open

Aug 14, 2026 2:03:01 PM EDT

52.28USD-0.096%(-0.05)149,142

52.26Bid 60.29Ask 8.03Spread

Pre-market

Aug 14, 2026 9:10:30 AM EDT

53.03USD+1.338%(+0.70)856

After-hours

Aug 11, 2026 4:34:30 PM EDT

55.55USD+0.036%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	52.6500	52.7600	52.1100	52.2800	-0.096%	149,142	0.000%
2026-08-13	52.9100	53.8300	52.1500	52.3300	-1.894%	983,189	-0.096%
2026-08-12	54.6900	55.2000	53.1050	53.3400	-3.978%	491,497	-1.987%
2026-08-11	56.1900	57.0250	55.3200	55.5500	-4.307%	451,903	-5.887%
2026-08-10	56.3400	58.1900	56.1100	58.0500	+2.871%	786,306	-9.940%
2026-08-07	56.3500	56.6000	55.6150	56.4300	-0.704%	573,767	-7.354%
2026-08-06	56.8500	56.8800	55.8600	56.8300	-0.176%	974,042	-8.006%
2026-08-05	56.8000	57.4900	56.1600	56.9300	+1.155%	946,413	-8.168%
2026-08-04	57.0000	57.1650	55.2550	56.2800	-4.707%	1,356,378	-7.107%
2026-08-03	59.9000	60.4900	58.9500	59.0600	+0.289%	1,283,127	-11.480%
2026-07-31	55.9700	59.1088	55.9700	58.8900	+4.083%	1,645,042	-11.224%
2026-07-30	60.2600	60.4500	55.0700	56.5800	-3.414%	2,536,261	-7.600%
2026-07-29	53.0000	58.7700	52.6700	58.5800	+15.338%	1,775,434	-10.755%
2026-07-28	49.6900	50.9500	49.4100	50.7900	+1.763%	871,626	+2.934%
2026-07-27	49.6300	50.0150	49.0900	49.9100	+1.361%	815,010	+4.749%
2026-07-24	49.1000	49.5900	48.6300	49.2400	-0.223%	429,698	+6.174%
2026-07-23	48.9800	49.4900	48.9450	49.3500	+1.376%	422,170	+5.937%
2026-07-22	48.8900	48.8900	47.9100	48.6800	-0.041%	812,705	+7.395%
2026-07-21	49.6000	49.6200	48.4400	48.7000	-1.097%	621,191	+7.351%
2026-07-20	49.8900	50.3500	49.1400	49.2400	+0.183%	590,122	+6.174%
2026-07-17	49.1800	49.7900	49.0700	49.1500	-0.566%	559,033	+6.368%
2026-07-16	50.3700	50.6800	49.3300	49.4300	-0.962%	705,331	+5.766%
2026-07-15	49.7800	50.9800	49.4000	49.9100	+0.645%	1,443,207	+4.749%
2026-07-14	49.3000	50.6500	49.3000	49.5900	+1.911%	899,530	+5.424%
2026-07-13	48.7000	49.5300	48.6300	48.6600	+0.227%	892,280	+7.439%
2026-07-10	48.8000	49.5700	48.4350	48.5500	-0.247%	357,944	+7.683%
2026-07-09	48.7400	48.8700	48.3700	48.6700	-0.835%	441,265	+7.417%
2026-07-08	48.7500	49.5000	48.0600	49.0800	+2.656%	812,932	+6.520%
2026-07-07	48.7600	49.2400	47.7500	47.8100	-1.463%	844,881	+9.350%
2026-07-06	47.5500	48.6050	47.5500	48.5200	+3.168%	533,334	+7.749%
2026-07-02	46.9900	47.7700	46.7800	47.0300	-1.405%	530,046	+11.163%
2026-07-01	46.4200	48.1200	45.9200	47.7000	+3.899%	335,405	+9.602%
2026-06-30	46.2000	46.4100	45.5700	45.9100	-0.628%	354,786	+13.875%
2026-06-29	46.9000	47.3400	46.0800	46.2000	-0.302%	182,041	+13.160%
2026-06-26	44.6800	46.4300	44.6300	46.3400	+4.275%	620,510	+12.818%
2026-06-25	44.4500	45.1500	44.2500	44.4400	-1.179%	453,908	+17.642%
2026-06-24	44.7650	45.6000	44.4500	44.9700	-0.155%	474,492	+16.255%
2026-06-23	44.6500	45.6300	44.5500	45.0400	-0.486%	497,934	+16.075%
2026-06-22	44.7200	45.5600	44.5600	45.2600	+0.533%	508,778	+15.510%
2026-06-18	45.1800	45.3500	44.8600	45.0200	-1.596%	252,938	+16.126%
2026-06-17	46.3000	46.5901	45.5600	45.7500	-1.676%	420,299	+14.273%
2026-06-16	45.8900	46.7000	45.1700	46.5300	-1.126%	621,594	+12.358%
2026-06-15	46.7900	47.6900	46.7500	47.0600	+0.836%	380,053	+11.092%
2026-06-12	47.1300	47.3450	46.2400	46.6700	+3.252%	442,445	+12.021%
2026-06-11	45.4200	46.1400	44.7700	45.2000	-1.974%	387,621	+15.664%
2026-06-10	45.4100	46.8600	45.4050	46.1100	+2.330%	469,581	+13.381%
2026-06-09	45.3000	45.4900	44.6600	45.0600	-0.376%	611,365	+16.023%
2026-06-08	45.9550	46.4900	45.1900	45.2300	-1.115%	458,062	+15.587%
2026-06-05	46.2600	46.3500	45.7100	45.7400	-1.145%	419,050	+14.298%
2026-06-04	46.8500	47.2300	46.2700	46.2700	-0.644%	402,954	+12.989%
2026-06-03	46.9000	46.9450	46.3200	46.5700	-1.314%	365,933	+12.261%
2026-06-02	48.3600	48.6350	47.1800	47.1900	+0.234%	461,910	+10.786%
2026-06-01	46.6700	47.4200	46.3050	47.0800	+2.817%	695,916	+11.045%
2026-05-29	46.4600	46.7600	45.7000	45.7900	-1.016%	644,562	+14.173%
2026-05-28	46.6700	46.7600	46.1800	46.2600	-1.595%	517,897	+13.013%
2026-05-27	46.8100	47.4400	46.5500	47.0100	+0.470%	532,008	+11.210%
2026-05-26	47.5300	48.0500	46.4050	46.7900	+0.775%	1,154,403	+11.733%
2026-05-22	46.2950	47.2400	45.9000	46.4300	-2.376%	1,312,143	+12.600%
2026-05-21	48.6900	48.8700	47.2200	47.5600	-4.766%	856,742	+9.924%
2026-05-20	50.7100	50.9400	49.8100	49.9400	-1.050%	775,397	+4.686%
2026-05-19	51.1600	51.5200	50.4600	50.4700	-1.214%	310,944	+3.586%
2026-05-18	51.1000	51.5100	50.9000	51.0900	+0.373%	274,010	+2.329%
2026-05-15	50.7900	51.1900	50.2400	50.9000	-1.832%	472,217	+2.711%
2026-05-14	52.4500	52.4500	51.3700	51.8500	-1.087%	533,002	+0.829%
2026-05-13	52.1000	53.5750	51.9600	52.4200	+0.287%	899,850	-0.267%
2026-05-12	52.1200	52.9200	51.7100	52.2700	+0.269%	1,091,460	+0.019%
2026-05-11	53.3000	53.6750	51.9500	52.1300	-2.761%	783,251	+0.288%
2026-05-08	56.1600	56.1600	53.2700	53.6100	-4.879%	928,742	-2.481%
2026-05-07	56.0700	56.4000	55.5155	56.3600	+0.107%	491,410	-7.239%
2026-05-06	55.0000	56.5700	54.9900	56.3000	+4.705%	936,353	-7.140%
2026-05-05	53.6000	53.8400	53.2700	53.7700	+1.186%	836,918	-2.771%
2026-05-04	53.5500	53.5500	52.7900	53.1400	-1.263%	500,729	-1.618%
2026-05-01	54.7400	54.9000	53.8000	53.8200	-1.591%	275,126	-2.861%
2026-04-30	53.4400	54.7600	53.3800	54.6900	+2.569%	509,337	-4.407%
2026-04-29	53.3900	53.6200	52.9450	53.3200	0.000%	860,739	-1.950%
2026-04-28	52.7000	53.6900	52.0700	53.3200	+1.950%	1,195,292	-1.950%
2026-04-27	51.7300	52.5700	51.1400	52.3000	+1.161%	1,222,851	-0.038%
2026-04-24	52.0900	52.3400	51.6250	51.7000	+0.466%	655,906	+1.122%
2026-04-23	53.7400	53.7400	51.1300	51.4600	-5.975%	1,373,375	+1.593%
2026-04-22	56.1900	57.0100	53.7250	54.7300	-2.892%	1,147,344	-4.477%
2026-04-21	57.9900	57.9900	56.0300	56.3600	-3.658%	1,003,785	-7.239%
2026-04-20	58.7300	58.7300	57.5500	58.5000	-1.232%	950,199	-10.632%
2026-04-17	58.7700	59.8300	58.4500	59.2300	+1.543%	394,726	-11.734%
2026-04-16	56.8800	58.6567	56.3100	58.3300	+5.156%	942,024	-10.372%
2026-04-15	54.2900	55.6700	52.8400	55.4700	-1.753%	2,153,279	-5.751%
2026-04-14	57.0000	57.0750	56.2600	56.4600	-0.441%	1,271,491	-7.403%
2026-04-13	56.3400	57.3000	55.3850	56.7100	-0.316%	634,094	-7.812%
2026-04-10	57.3800	57.9900	56.6200	56.8900	-0.542%	1,066,959	-8.103%
2026-04-09	57.9600	58.6800	57.1400	57.2000	-0.244%	757,520	-8.601%
2026-04-08	57.8100	58.6600	57.1700	57.3400	+2.083%	533,271	-8.825%
2026-04-07	56.2800	56.4100	55.4900	56.1700	-0.566%	535,443	-6.925%
2026-04-06	56.4700	56.7200	56.0900	56.4900	+0.124%	322,474	-7.453%
2026-04-02	56.7800	57.1600	56.0300	56.4200	-0.826%	554,351	-7.338%
2026-04-01	57.2600	57.7400	56.8900	56.8900	+0.459%	647,107	-8.103%
2026-03-31	55.0700	56.7544	54.7200	56.6300	+3.547%	1,243,093	-7.681%
2026-03-30	54.3300	55.2580	54.0700	54.6900	+0.385%	410,017	-4.407%
2026-03-27	55.4500	55.7450	54.4300	54.4800	-2.313%	330,138	-4.038%
2026-03-26	55.4900	56.2100	55.2100	55.7700	-1.275%	427,087	-6.258%
2026-03-25	55.6900	56.6550	55.6500	56.4900	+2.170%	341,849	-7.453%
2026-03-24	55.1300	55.9000	54.2500	55.2900	+0.454%	964,492	-5.444%
2026-03-23	54.4500	55.4500	53.7800	55.0400	+0.109%	1,215,598	-5.015%
2026-03-20	56.0300	56.8555	54.9500	54.9800	-3.323%	743,516	-4.911%
2026-03-19	56.9900	57.3100	55.2501	56.8700	+0.584%	863,202	-8.071%
2026-03-18	56.9900	58.1900	56.4800	56.5400	+3.439%	1,627,216	-7.534%
2026-03-17	53.8500	54.7700	53.8100	54.6600	+0.663%	1,237,784	-4.354%
2026-03-16	54.1900	54.7050	53.9200	54.3000	+0.798%	521,504	-3.720%
2026-03-13	53.2600	54.0850	53.2500	53.8700	+0.729%	372,543	-2.952%
2026-03-12	53.6900	53.9600	53.2500	53.4800	-0.613%	371,052	-2.244%
2026-03-11	53.3400	53.8900	52.5650	53.8100	+1.318%	564,207	-2.843%
2026-03-10	53.1800	53.7800	52.4700	53.1100	-0.113%	681,019	-1.563%
2026-03-09	53.5300	53.6100	51.7500	53.1700	+0.949%	813,421	-1.674%
2026-03-06	52.6100	53.5200	52.3600	52.6700	-1.201%	677,154	-0.740%
2026-03-05	52.9300	53.4400	52.5100	53.3100	-1.076%	378,744	-1.932%
2026-03-04	53.0000	54.4500	53.0000	53.8900	+2.550%	733,262	-2.988%
2026-03-03	52.1200	52.5800	50.1900	52.5500	-3.825%	875,205	-0.514%
2026-03-02	53.2300	54.7200	53.1100	54.6400	-0.018%	423,130	-4.319%
2026-02-27	55.4600	55.8700	54.4700	54.6500	-1.956%	666,184	-4.337%
2026-02-26	55.8800	56.1900	54.3200	55.7400	-2.073%	1,116,501	-6.207%
2026-02-25	58.6000	59.3000	56.6600	56.9200	-5.307%	1,223,352	-8.152%
2026-02-24	59.6000	60.6400	59.3653	60.1100	+0.940%	834,959	-13.026%
2026-02-23	60.6900	61.0000	59.5150	59.5500	-1.162%	602,419	-12.208%
2026-02-20	59.3500	60.6300	59.1000	60.2500	+0.786%	816,157	-13.228%
2026-02-19	59.5000	59.9700	58.5700	59.7800	+0.319%	339,812	-12.546%
2026-02-18	59.5000	59.9400	58.9950	59.5900	+1.000%	379,795	-12.267%
2026-02-17	58.8300	59.5400	58.4500	59.0000	+0.511%	687,576	-11.390%
2026-02-13	59.5800	59.6700	58.5200	58.7000	-2.556%	1,188,190	-10.937%
2026-02-12	61.4000	61.8700	59.4200	60.2400	-1.649%	1,207,989	-13.214%
2026-02-11	61.1700	61.9700	60.6901	61.2500	+0.558%	914,932	-14.645%
2026-02-10	59.9000	61.5165	59.5101	60.9100	+1.415%	1,056,488	-14.168%
2026-02-09	60.7400	61.6400	59.3450	60.0600	-4.241%	1,706,913	-12.954%
2026-02-06	60.3700	63.0450	60.1101	62.7200	+0.885%	1,091,581	-16.645%
2026-02-05	61.7100	62.4900	60.7500	62.1700	-0.940%	1,485,852	-15.908%
2026-02-04	64.7500	64.9700	62.1350	62.7600	-1.181%	2,119,165	-16.699%
2026-02-03	62.5100	63.8000	61.8200	63.5100	+2.303%	1,909,884	-17.682%
2026-02-02	59.6300	62.4900	58.8900	62.0800	+2.816%	1,973,861	-15.786%
2026-01-30	61.4500	61.6200	59.3050	60.3800	+1.547%	2,074,436	-13.415%
2026-01-29	59.9800	60.8000	58.3021	59.4600	+0.865%	2,111,075	-12.075%
2026-01-28	61.0350	63.7800	57.4200	58.9500	+5.324%	3,698,252	-11.315%
2026-01-27	55.5700	56.3500	55.0440	55.9700	+0.557%	733,520	-6.593%
2026-01-26	56.9400	57.3150	55.5600	55.6600	-3.485%	432,112	-6.073%
2026-01-23	56.8800	58.1450	56.8700	57.6700	+2.197%	539,256	-9.346%
2026-01-22	55.3600	56.7000	55.0600	56.4300	+2.749%	931,527	-7.354%
2026-01-21	55.2000	55.8100	54.5350	54.9200	+1.478%	931,261	-4.807%
2026-01-20	54.9000	55.0500	53.8000	54.1200	-1.939%	1,631,556	-3.400%
2026-01-16	55.8300	55.8300	55.0600	55.1900	-0.969%	589,781	-5.273%
2026-01-15	56.6300	56.6550	55.5000	55.7300	-1.711%	598,134	-6.191%
2026-01-14	56.8400	57.4900	55.9700	56.7000	-1.750%	328,903	-7.795%
2026-01-13	58.6500	59.2900	57.6900	57.7100	-3.382%	629,515	-9.409%
2026-01-12	59.9000	60.0600	58.5600	59.7300	+1.789%	1,164,292	-12.473%
2026-01-09	59.0600	59.1500	57.6850	58.6800	-0.374%	758,589	-10.907%
2026-01-08	58.0000	59.0600	57.3600	58.9000	+3.642%	996,899	-11.239%
2026-01-07	56.5100	57.2100	56.1000	56.8300	+0.194%	415,397	-8.006%
2026-01-06	57.2700	58.1600	56.6000	56.7200	-0.665%	944,860	-7.828%
2026-01-05	56.6700	57.2450	55.8500	57.1000	-1.262%	650,237	-8.441%
2026-01-02	57.5000	58.3900	57.1700	57.8300	+5.088%	474,617	-9.597%
2025-12-31	55.0000	55.4000	54.4300	55.0300	-1.025%	476,378	-4.997%
2025-12-30	55.7100	56.2900	55.4800	55.6000	+0.379%	608,645	-5.971%
2025-12-29	55.2200	55.4800	54.1500	55.3900	-0.610%	411,745	-5.615%
2025-12-26	55.9700	55.9800	55.2800	55.7300	-0.393%	262,757	-6.191%
2025-12-24	56.3000	56.4650	55.2800	55.9500	-0.161%	327,842	-6.559%
2025-12-23	55.8100	56.0800	55.4100	56.0400	+0.340%	747,772	-6.709%
2025-12-22	55.4700	56.0900	55.2400	55.8500	+0.667%	572,111	-6.392%
2025-12-19	55.4500	55.9200	55.1000	55.4800	+0.235%	360,380	-5.768%
2025-12-18	55.3900	56.1000	55.1100	55.3500	+0.326%	592,936	-5.547%
2025-12-17	55.1000	56.2600	54.9000	55.1700	+0.730%	938,007	-5.238%
2025-12-16	53.6600	54.8500	53.1200	54.7700	-0.635%	737,368	-4.546%
2025-12-15	55.0000	55.7700	54.5800	55.1200	+2.263%	762,627	-5.152%
2025-12-12	53.8500	54.9800	53.6600	53.9000	+2.122%	550,759	-3.006%
2025-12-11	53.9300	53.9500	52.7400	52.7800	-1.658%	664,443	-0.947%
2025-12-10	53.5000	54.0400	53.0400	53.6700	+0.656%	854,509	-2.590%
2025-12-09	53.6000	53.6653	52.9000	53.3200	-1.094%	1,069,110	-1.950%
2025-12-08	52.7300	53.9100	52.4800	53.9100	+2.432%	1,253,200	-3.024%
2025-12-05	52.8000	53.2700	52.4750	52.6300	+2.653%	1,440,942	-0.665%
2025-12-04	51.4200	51.4500	50.9800	51.2700	+0.313%	619,841	+1.970%
2025-12-03	52.0300	52.2000	50.9500	51.1100	-3.329%	474,932	+2.289%
2025-12-02	52.5100	52.9400	52.0300	52.8700	+0.304%	369,643	-1.116%
2025-12-01	53.2500	54.3100	52.6800	52.7100	+3.070%	1,842,231	-0.816%
2025-11-28	51.3500	51.6300	50.7900	51.1400	+0.551%	685,986	+2.229%
2025-11-26	50.5300	51.8000	50.5300	50.8600	+0.395%	853,612	+2.792%
2025-11-25	50.8100	51.0600	50.3001	50.6600	-0.276%	1,337,469	+3.198%
2025-11-24	51.3500	51.3520	50.6100	50.8000	-1.646%	726,701	+2.913%
2025-11-21	50.3800	51.8600	50.1500	51.6500	+0.918%	683,099	+1.220%
2025-11-20	52.7900	52.7900	51.1800	51.1800	-3.959%	1,343,904	+2.149%
2025-11-19	52.9300	53.4300	52.5000	53.2900	-0.281%	435,164	-1.895%
2025-11-18	51.5300	53.6800	51.5000	53.4400	+1.578%	624,195	-2.171%
2025-11-17	53.3100	53.3100	52.1900	52.6100	-1.239%	2,697,997	-0.627%
2025-11-14	53.4200	54.0300	53.0100	53.2700	-1.607%	933,908	-1.858%
2025-11-13	54.4400	55.1200	53.9650	54.1400	-1.402%	794,226	-3.436%
2025-11-12	55.4800	55.5350	54.5900	54.9100	-1.117%	449,080	-4.790%
2025-11-11	55.5200	56.0200	55.3350	55.5300	+0.653%	622,329	-5.853%
2025-11-10	55.2500	55.7600	54.8500	55.1700	+1.322%	639,799	-5.238%
2025-11-07	53.9900	54.4900	52.7900	54.4500	-1.448%	1,291,432	-3.985%
2025-11-06	56.1400	56.4300	55.1300	55.2500	-1.074%	780,432	-5.376%
2025-11-05	57.0700	57.0700	55.7100	55.8500	-3.340%	1,067,410	-6.392%
2025-11-04	58.1100	58.2000	57.0600	57.7800	-2.084%	1,739,058	-9.519%
2025-11-03	58.7700	59.0950	57.5000	59.0100	-0.940%	721,750	-11.405%
2025-10-31	59.9500	60.0300	58.4500	59.5700	-0.816%	1,245,801	-12.238%
2025-10-30	57.9100	60.3300	57.6300	60.0600	+3.910%	2,107,256	-12.954%
2025-10-29	59.5300	59.5300	57.5300	57.8000	-1.298%	1,559,118	-9.550%
2025-10-28	58.0050	59.1200	55.0000	58.5600	-3.350%	1,895,378	-10.724%
2025-10-27	61.1800	61.5600	59.3100	60.5900	+0.815%	1,439,719	-13.715%
2025-10-24	60.2500	60.4100	59.6900	60.1000	-0.116%	451,953	-13.012%
2025-10-23	59.9400	60.6600	59.6000	60.1700	+0.017%	634,404	-13.113%
2025-10-22	59.2900	60.3150	59.2849	60.1600	-0.906%	1,002,804	-13.098%
2025-10-21	58.6400	61.2100	58.2200	60.7100	+4.672%	1,543,832	-13.886%
2025-10-20	56.5500	58.1000	56.3400	58.0000	+2.059%	824,775	-9.862%
2025-10-17	55.5700	57.0384	55.1400	56.8300	+2.489%	2,001,130	-8.006%
2025-10-16	57.9500	58.0150	55.3800	55.4500	-5.100%	1,216,301	-5.717%
2025-10-15	54.5300	58.6900	54.4400	58.4300	+10.495%	2,570,625	-10.525%
2025-10-14	51.9300	53.2600	51.3200	52.8800	+0.361%	841,996	-1.135%
2025-10-13	51.2400	52.8389	51.1200	52.6900	+2.450%	1,068,089	-0.778%
2025-10-10	53.6000	53.8500	50.8800	51.4300	-3.905%	2,924,222	+1.653%
2025-10-09	53.5000	53.6900	52.6200	53.5200	+0.243%	588,806	-2.317%
2025-10-08	52.4500	53.4100	52.3850	53.3900	+3.030%	652,734	-2.079%
2025-10-07	53.0000	53.0000	51.7400	51.8200	-1.763%	513,866	+0.888%
2025-10-06	52.3700	52.9700	52.2300	52.7500	+0.687%	939,781	-0.891%
2025-10-03	53.4000	53.5400	52.0800	52.3900	-2.020%	636,474	-0.210%
2025-10-02	54.1300	54.6450	52.8100	53.4700	+0.413%	525,246	-2.226%
2025-10-01	53.4600	53.5400	52.5350	53.2500	+0.339%	454,914	-1.822%
2025-09-30	54.0400	54.3800	52.8900	53.0700	-0.989%	655,073	-1.489%
2025-09-29	54.5200	55.9050	53.5100	53.6000	+4.382%	1,303,172	-2.463%
2025-09-26	50.6000	51.3500	50.1300	51.3500	+1.162%	569,929	+1.811%
2025-09-25	50.5900	51.2350	50.0200	50.7600	-0.432%	1,177,157	+2.994%
2025-09-24	51.1300	51.3000	50.4200	50.9800	+0.197%	541,813	+2.550%
2025-09-23	52.4500	52.4500	50.6000	50.8800	-3.618%	644,001	+2.752%
2025-09-22	51.5500	53.2900	51.4850	52.7900	+1.774%	1,163,467	-0.966%
2025-09-19	52.5900	52.8750	51.8600	51.8700	-1.238%	1,161,612	+0.790%
2025-09-18	52.9500	53.3200	52.4700	52.5200	-3.385%	1,128,933	-0.457%
2025-09-17	53.6900	54.6950	53.6900	54.3600	+2.896%	1,626,232	-3.826%
2025-09-16	52.8700	53.1100	52.3700	52.8300	+0.152%	850,742	-1.041%
2025-09-15	54.0400	54.0700	52.6750	52.7500	-1.842%	476,828	-0.891%
2025-09-12	53.3800	54.2900	53.0100	53.7400	-1.575%	1,075,286	-2.717%
2025-09-11	54.8000	55.2600	54.3101	54.6000	-1.248%	2,022,826	-4.249%
2025-09-10	53.1700	55.3400	52.9666	55.2900	+6.225%	1,706,812	-5.444%
2025-09-09	51.5900	52.1600	51.2700	52.0500	+3.892%	1,525,176	+0.442%
2025-09-08	49.0700	50.2200	48.7100	50.1000	+2.622%	654,297	+4.351%
2025-09-05	48.6200	49.2500	48.4900	48.8200	+0.082%	678,300	+7.087%
2025-09-04	48.5900	49.1300	48.1300	48.7800	-0.061%	552,794	+7.175%
2025-09-03	48.7900	49.2650	48.6440	48.8100	-0.651%	360,923	+7.109%
2025-09-02	48.0900	49.5000	47.5200	49.1300	+2.397%	568,835	+6.412%
2025-08-29	47.2300	48.4100	47.0000	47.9800	+1.760%	1,078,526	+8.962%
2025-08-28	46.8800	47.7600	46.5200	47.1500	+0.576%	1,126,324	+10.880%
2025-08-27	46.2000	46.9500	45.9104	46.8800	+0.364%	400,048	+11.519%
2025-08-26	47.0000	47.2150	46.2300	46.7100	-1.560%	608,161	+11.925%
2025-08-25	48.0000	48.2800	47.4400	47.4500	-0.378%	445,186	+10.179%
2025-08-22	47.4200	48.0800	46.7040	47.6300	+0.676%	860,778	+9.763%
2025-08-21	46.6200	47.3500	46.6200	47.3100	+0.788%	436,757	+10.505%
2025-08-20	46.9400	47.1450	46.6000	46.9400	-0.043%	226,212	+11.376%
2025-08-19	47.5900	47.7400	46.6700	46.9600	-2.794%	896,482	+11.329%
2025-08-18	48.4000	48.6800	47.9200	48.3100	-0.186%	650,044	+8.218%
2025-08-15	48.9800	49.1750	47.9800	48.4000	+0.707%	1,337,059	+8.017%
2025-08-14	46.1100	48.2300	46.0500	48.0600	+2.714%	1,485,330	+8.781%
2025-08-13	46.5000	47.0650	46.1400	46.7900	+1.080%	688,382	+11.733%
2025-08-12	45.5600	46.3600	45.5100	46.2900	+1.513%	361,447	+12.940%
2025-08-11	45.9900	46.3200	45.3300	45.6000	+0.044%	675,317	+14.649%
2025-08-08	45.4600	45.9400	45.1400	45.5800	-0.654%	1,179,905	+14.699%
2025-08-07	46.1500	46.4100	45.7900	45.8800	-0.693%	1,952,560	+13.949%
2025-08-06	45.4800	46.6000	45.2108	46.2000	-0.901%	874,533	+13.160%
2025-08-05	45.9900	46.9000	45.8100	46.6200	+0.800%	928,139	+12.141%
2025-08-04	46.0200	46.6750	45.6100	46.2500	+3.583%	1,345,246	+13.038%
2025-08-01	43.6600	44.6600	43.2700	44.6500	+1.224%	1,671,413	+17.088%
2025-07-31	44.3900	45.2800	44.0300	44.1100	-0.586%	4,511,689	+18.522%
2025-07-30	41.9450	46.4000	41.6200	44.3700	-5.091%	5,604,499	+17.827%
2025-07-29	47.5500	47.8000	46.5100	46.7500	-1.184%	2,171,588	+11.829%
2025-07-28	47.1200	47.6400	46.7300	47.3100	+1.350%	1,542,891	+10.505%
2025-07-25	45.6900	46.7400	45.5700	46.6800	+2.548%	1,134,713	+11.997%
2025-07-24	46.9600	47.0400	45.2000	45.5200	-4.410%	1,470,506	+14.851%
2025-07-23	48.0000	48.6000	47.1700	47.6200	+0.063%	1,791,247	+9.786%
2025-07-22	46.6900	47.9900	46.0550	47.5900	+1.840%	1,920,144	+9.855%
2025-07-21	48.7500	49.3900	46.4850	46.7300	-6.577%	3,057,605	+11.877%
2025-07-18	51.0000	51.0700	49.9200	50.0200	-0.279%	1,788,543	+4.518%
2025-07-17	50.0000	50.5200	49.9900	50.1600	+0.080%	875,285	+4.226%
2025-07-16	51.0400	51.1300	49.9300	50.1200	-1.899%	1,281,795	+4.310%
2025-07-15	51.3200	51.9700	50.7650	51.0900	+0.235%	1,435,180	+2.329%
2025-07-14	52.2000	52.4600	50.4600	50.9700	-2.636%	2,259,306	+2.570%
2025-07-11	52.4100	53.5000	51.8500	52.3500	-1.077%	752,586	-0.134%
2025-07-10	53.2000	54.3000	52.3800	52.9200	+0.742%	775,597	-1.209%
2025-07-09	53.2300	53.4100	52.0800	52.5300	+1.546%	926,287	-0.476%
2025-07-08	52.4300	53.9500	51.5800	51.7300	+2.072%	1,350,805	+1.063%
2025-07-07	50.7600	51.7700	50.4450	50.6800	-1.554%	580,083	+3.157%
2025-07-03	51.5100	51.7305	50.9450	51.4800	-0.078%	488,592	+1.554%
2025-07-02	53.5100	53.5100	51.4300	51.5200	-3.881%	1,357,694	+1.475%
2025-07-01	54.3000	54.3500	53.3996	53.6000	-0.649%	427,522	-2.463%
2025-06-30	53.6500	54.0000	53.1400	53.9500	-0.351%	658,309	-3.095%
2025-06-27	54.8000	54.8000	53.5991	54.1400	-0.624%	1,082,559	-3.436%
2025-06-26	54.3000	55.4100	53.9400	54.4800	-0.256%	1,159,288	-4.038%
2025-06-25	55.5900	55.6400	54.2000	54.6200	-1.586%	1,393,631	-4.284%
2025-06-24	51.9800	56.0500	51.9800	55.5000	+13.150%	3,995,544	-5.802%
2025-06-23	47.1300	49.4600	46.2600	49.0500	+5.235%	1,397,784	+6.585%
2025-06-20	47.3000	47.3000	46.5800	46.6100	-0.724%	445,360	+12.165%
2025-06-18	47.0100	47.2700	46.7100	46.9500	-0.949%	497,694	+11.353%
2025-06-17	47.7000	47.8400	47.0500	47.4000	-0.712%	338,904	+10.295%
2025-06-16	47.2100	48.0425	47.1800	47.7400	+2.645%	1,150,149	+9.510%
2025-06-13	47.2900	47.2900	46.2400	46.5100	-2.331%	742,666	+12.406%
2025-06-12	47.5900	47.8300	47.1800	47.6200	-0.957%	667,553	+9.786%
2025-06-11	48.8500	49.0250	47.8600	48.0800	-1.111%	770,002	+8.735%
2025-06-10	48.4100	48.7450	48.0400	48.6200	+2.595%	948,781	+7.528%
2025-06-09	47.5200	47.8200	47.0400	47.3900	+1.109%	848,163	+10.319%
2025-06-06	47.4800	47.5400	46.3350	46.8700	-2.313%	497,481	+11.543%
2025-06-05	47.2000	49.2100	46.8000	47.9800	+3.808%	858,483	+8.962%
2025-06-04	45.5200	47.3550	45.4400	46.2200	+0.675%	1,337,487	+13.111%
2025-06-03	45.4000	45.9300	44.9000	45.9100	+0.592%	1,588,669	+13.875%
2025-06-02	46.2700	46.6000	45.5500	45.6400	-3.632%	1,074,801	+14.549%
2025-05-30	47.4900	47.9900	46.8500	47.3600	-3.485%	1,246,340	+10.389%
2025-05-29	49.0000	49.7200	48.7100	49.0700	+3.611%	1,200,349	+6.542%
2025-05-28	46.7600	47.5700	46.6400	47.3600	+0.637%	458,413	+10.389%
2025-05-27	47.0700	47.7700	46.9600	47.0600	+1.313%	1,361,619	+11.092%
2025-05-23	46.0000	46.5950	45.7400	46.4500	-1.086%	562,220	+12.551%
2025-05-22	46.3500	47.0700	46.3200	46.9600	-1.158%	932,036	+11.329%
2025-05-21	47.6600	48.0800	47.3800	47.5100	-1.493%	935,824	+10.040%
2025-05-20	47.9600	48.3800	47.3400	48.2300	+0.021%	978,020	+8.397%
2025-05-19	48.0400	48.3500	47.3300	48.2200	-0.823%	512,206	+8.420%
2025-05-16	48.6900	49.1900	48.5600	48.6200	-0.430%	351,433	+7.528%
2025-05-15	49.5800	49.5900	48.3100	48.8300	-2.613%	511,867	+7.065%
2025-05-14	49.0600	50.2000	49.0600	50.1400	+2.452%	490,865	+4.268%
2025-05-13	49.5200	49.7400	48.6500	48.9400	-0.951%	522,700	+6.825%
2025-05-12	48.4300	49.7200	48.3500	49.4100	+4.483%	675,477	+5.809%
2025-05-09	47.5000	47.6250	46.4100	47.2900	+1.502%	653,215	+10.552%
2025-05-08	47.3700	47.4000	46.0600	46.5900	-2.348%	912,733	+12.213%
2025-05-07	48.3300	48.3800	47.4700	47.7100	-1.344%	435,760	+9.579%
2025-05-06	48.9700	49.5750	48.2800	48.3600	-3.125%	824,932	+8.106%
2025-05-05	49.2000	50.0700	48.8700	49.9200	+0.483%	826,358	+4.728%
2025-05-02	49.5000	50.4000	49.1100	49.6800	+1.637%	782,089	+5.233%
2025-05-01	49.1200	49.2300	48.5800	48.8800	+0.061%	325,200	+6.956%
2025-04-30	48.7600	49.2700	48.3100	48.8500	-0.061%	980,329	+7.021%
2025-04-29	48.6900	49.4400	48.2800	48.8800	+4.066%	1,005,038	+6.956%
2025-04-28	47.2300	47.4700	46.2900	46.9700	+0.363%	675,657	+11.305%
2025-04-25	46.5800	47.2500	45.6800	46.8000	+1.474%	1,497,688	+11.709%
2025-04-24	46.0500	47.5800	45.9400	46.1200	+4.604%	3,253,916	+13.356%
2025-04-23	43.3750	47.7400	43.0500	44.0900	-0.676%	4,994,997	+18.576%
2025-04-22	43.6200	44.7400	43.6200	44.3900	-0.180%	1,885,655	+17.774%
2025-04-21	44.2000	45.0500	43.5100	44.4700	-0.781%	1,434,815	+17.562%
2025-04-17	44.9900	45.7900	44.5500	44.8200	+1.426%	779,475	+16.644%
2025-04-16	44.2000	44.9100	43.4950	44.1900	-2.879%	1,414,162	+18.307%
2025-04-15	45.1000	46.0000	44.6750	45.5000	+3.198%	1,460,720	+14.901%
2025-04-14	44.1300	46.0600	43.7200	44.0900	+2.463%	1,513,637	+18.576%
2025-04-11	42.9100	44.0000	41.8900	43.0300	+1.081%	2,567,242	+21.497%
2025-04-10	42.7800	43.7200	42.0000	42.5700	-0.839%	1,862,282	+22.809%
2025-04-09	41.4700	43.3000	40.7100	42.9300	+4.148%	2,027,174	+21.780%
2025-04-08	43.8600	44.0000	40.6600	41.2200	-3.194%	1,170,551	+26.832%
2025-04-07	41.9800	45.2300	41.5000	42.5800	-4.572%	2,152,906	+22.781%
2025-04-04	43.9600	45.8000	43.3350	44.6200	-6.633%	3,815,698	+17.167%
2025-04-03	47.0200	47.8700	46.1500	47.7900	-1.646%	1,355,654	+9.395%
2025-04-02	47.7400	48.6800	46.8200	48.5900	+1.356%	1,017,478	+7.594%
2025-04-01	48.0000	48.5800	47.6200	47.9400	+0.272%	640,546	+9.053%
2025-03-31	46.6100	48.3600	46.2800	47.8100	+1.810%	1,451,941	+9.350%
2025-03-28	47.7700	47.7700	46.3200	46.9600	-1.324%	860,128	+11.329%
2025-03-27	46.6100	48.5900	46.6100	47.5900	+0.592%	1,589,769	+9.855%
2025-03-26	46.7500	47.5300	46.5600	47.3100	+1.808%	900,416	+10.505%
2025-03-25	47.0400	47.2000	46.0700	46.4700	-2.292%	1,638,564	+12.503%
2025-03-24	47.1800	47.5650	45.9000	47.5600	-5.259%	2,195,437	+9.924%
2025-03-21	51.1200	51.4900	49.9700	50.2000	-3.313%	731,641	+4.143%
2025-03-20	51.9000	52.8200	51.3862	51.9200	-1.405%	774,900	+0.693%
2025-03-19	52.3400	53.0600	52.2600	52.6600	+0.190%	1,020,217	-0.722%
2025-03-18	52.4800	53.3500	52.2000	52.5600	+3.465%	1,348,136	-0.533%
2025-03-17	50.5700	51.2300	49.7700	50.8000	+0.158%	1,023,092	+2.913%
2025-03-14	51.1400	51.6600	50.3500	50.7200	+5.579%	1,256,975	+3.076%
2025-03-13	47.2400	48.5000	47.1343	48.0400	+1.715%	506,787	+8.826%
2025-03-12	48.0400	48.3950	46.7900	47.2300	-3.632%	1,061,579	+10.692%
2025-03-11	48.7100	49.3400	48.0400	49.0100	+1.638%	1,757,622	+6.672%
2025-03-10	49.2800	49.2800	47.7400	48.2200	-2.032%	796,207	+8.420%
2025-03-07	49.3700	50.0200	48.8900	49.2200	+1.297%	736,310	+6.217%
2025-03-06	49.3500	49.7950	48.5000	48.5900	-0.756%	1,395,714	+7.594%
2025-03-05	46.8300	49.1200	46.5789	48.9600	+6.365%	1,199,440	+6.781%
2025-03-04	45.8500	46.7800	45.2200	46.0300	+0.546%	1,033,832	+13.578%
2025-03-03	46.9300	47.6450	45.5200	45.7800	-4.784%	1,372,525	+14.198%
2025-02-28	46.5800	48.9250	46.4200	48.0800	+2.801%	2,354,127	+8.735%
2025-02-27	47.6500	48.4757	46.5900	46.7700	-1.100%	2,112,183	+11.781%
2025-02-26	48.3500	48.4421	46.9400	47.2900	-0.672%	2,678,554	+10.552%
2025-02-25	49.2200	49.2200	47.4850	47.6100	-2.037%	2,572,824	+9.809%

.dark-mode .tNRr1T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tNRr1T{ 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