5 DAY PERFORMANCE
-1.21%
1 MONTH PERFORMANCE
-8.07%
3 MONTH PERFORMANCE
-13.54%
6 MONTH PERFORMANCE
+68.93%
YEAR-TO-DATE PERFORMANCE
+102.39%
1 YEAR PERFORMANCE
+198.70%
51Talk Online Education Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $40.40 | $41.24 (2.08%) | $41.34 | $39.80 | 9.53 K | $4.05 M |
| 12/04/2025 | $41.05 | $41.21 (0.39%) | $42.99 | $40.10 | 10.11 K | $4.05 M |
| 12/03/2025 | $41.45 | $37.00 (-10.74%) | $42.95 | $37.00 | 201.94 K | $3.64 M |
| 12/02/2025 | $42.00 | $41.45 (-1.31%) | $42.48 | $38.77 | 11.83 K | $4.07 M |
| 12/01/2025 | $42.00 | $42.00 (0%) | $42.02 | $42.00 | 1.30 K | $4.13 M |
| 11/28/2025 | $41.36 | $41.36 (0%) | $41.36 | $41.36 | 29 | $4.07 M |
| 11/26/2025 | $41.69 | $41.36 (-0.79%) | $42.17 | $40.89 | 2.33 K | $4.07 M |
| 11/25/2025 | $42.19 | $41.66 (-1.26%) | $42.95 | $41.66 | 3.61 K | $4.10 M |
| 11/24/2025 | $42.07 | $42.07 (0%) | $42.07 | $42.07 | 528 | $4.14 M |
| 11/21/2025 | $42.20 | $41.75 (-1.07%) | $42.20 | $41.75 | 1.90 K | $4.10 M |
| 11/20/2025 | $42.00 | $42.81 (1.93%) | $42.81 | $41.33 | 2.10 K | $4.21 M |
| 11/19/2025 | $41.78 | $41.78 (0%) | $41.78 | $41.78 | 442 | $4.11 M |
| 11/18/2025 | $42.05 | $41.78 (-0.64%) | $42.05 | $41.56 | 2.20 K | $4.11 M |
| 11/17/2025 | $39.30 | $42.22 (7.43%) | $42.27 | $39.30 | 3.72 K | $4.15 M |
| 11/14/2025 | $41.90 | $42.08 (0.43%) | $43.69 | $41.55 | 3.50 K | $4.14 M |
| 11/13/2025 | $44.00 | $44.00 (0%) | $44.00 | $44.00 | 770 | $4.33 M |
| 11/12/2025 | $44.00 | $44.00 (0%) | $44.00 | $44.00 | 1.60 K | $4.33 M |
| 11/11/2025 | $44.80 | $44.80 (0%) | $44.80 | $44.80 | 931 | $4.40 M |
| 11/10/2025 | $45.00 | $44.80 (-0.44%) | $45.01 | $44.60 | 4.75 K | $4.40 M |
| 11/07/2025 | $45.39 | $45.04 (-0.77%) | $45.54 | $44.50 | 5.70 K | $4.43 M |
| 11/06/2025 | $45.13 | $45.13 (0%) | $45.13 | $45.13 | 2.43 K | $4.44 M |
| 11/05/2025 | $46.79 | $45.13 (-3.55%) | $47.28 | $45.13 | 2.83 K | $4.44 M |
| 11/04/2025 | $46.22 | $46.36 (0.3%) | $47.15 | $46.22 | 2.50 K | $4.56 M |
| 11/03/2025 | $48.67 | $47.30 (-2.81%) | $50.49 | $47.30 | 3.80 K | $4.65 M |
| 10/31/2025 | $49.00 | $49.00 (0%) | $49.00 | $49.00 | 1.20 K | $4.82 M |
| 10/30/2025 | $48.96 | $49.38 (0.86%) | $49.38 | $48.96 | 935 | $4.85 M |
| 10/29/2025 | $47.00 | $49.42 (5.15%) | $49.42 | $47.00 | 3.30 K | $4.86 M |
| 10/28/2025 | $49.96 | $49.50 (-0.92%) | $50.86 | $48.59 | 4.82 K | $4.87 M |
| 10/27/2025 | $48.55 | $51.18 (5.42%) | $52.00 | $48.55 | 4.61 K | $5.03 M |
| 10/24/2025 | $52.98 | $47.50 (-10.34%) | $52.98 | $46.40 | 7.84 K | $4.67 M |
| 10/23/2025 | $52.01 | $53.15 (2.19%) | $56.13 | $52.01 | 2.04 K | $5.23 M |
| 10/22/2025 | $54.00 | $52.00 (-3.7%) | $54.00 | $52.00 | 4.04 K | $5.11 M |
| 10/21/2025 | $55.51 | $54.97 (-0.97%) | $55.51 | $54.08 | 3.00 K | $5.40 M |
| 10/20/2025 | $49.95 | $55.56 (11.23%) | $55.80 | $49.77 | 20.94 K | $5.46 M |
| 10/17/2025 | $46.76 | $49.54 (5.95%) | $49.54 | $46.76 | 10.10 K | $4.87 M |
| 10/16/2025 | $44.95 | $46.88 (4.29%) | $47.10 | $44.95 | 4.30 K | $4.61 M |
| 10/15/2025 | $43.97 | $45.27 (2.96%) | $47.08 | $43.97 | 9.05 K | $4.45 M |
| 10/14/2025 | $42.35 | $43.74 (3.28%) | $43.95 | $41.41 | 13.00 K | $4.30 M |
| 10/13/2025 | $38.66 | $42.34 (9.52%) | $43.54 | $38.66 | 8.30 K | $4.16 M |
| 10/10/2025 | $39.41 | $36.94 (-6.27%) | $40.50 | $36.94 | 16.70 K | $3.63 M |
| 10/09/2025 | $40.43 | $39.39 (-2.57%) | $40.44 | $39.30 | 8.60 K | $3.87 M |
| 10/08/2025 | $40.76 | $40.51 (-0.61%) | $40.99 | $40.51 | 1.80 K | $3.98 M |
| 10/07/2025 | $41.50 | $40.47 (-2.48%) | $42.32 | $40.20 | 4.03 K | $3.98 M |
| 10/06/2025 | $40.65 | $40.21 (-1.08%) | $41.27 | $40.20 | 3.40 K | $3.95 M |
| 10/03/2025 | $40.47 | $40.28 (-0.47%) | $41.04 | $40.16 | 3.24 K | $3.96 M |
| 10/02/2025 | $41.17 | $41.00 (-0.41%) | $41.94 | $40.14 | 5.50 K | $4.03 M |
| 10/01/2025 | $43.00 | $42.30 (-1.63%) | $43.00 | $40.13 | 8.00 K | $4.16 M |
| 09/30/2025 | $44.73 | $44.25 (-1.07%) | $44.73 | $43.70 | 8.40 K | $4.35 M |
| 09/29/2025 | $44.52 | $44.81 (0.65%) | $44.81 | $44.49 | 4.43 K | $4.41 M |
| 09/26/2025 | $44.88 | $44.82 (-0.13%) | $44.88 | $44.55 | 1.53 K | $4.41 M |
| 09/25/2025 | $44.77 | $44.99 (0.49%) | $44.99 | $44.02 | 3.90 K | $4.42 M |
| 09/24/2025 | $44.99 | $45.12 (0.29%) | $45.12 | $43.84 | 8.80 K | $4.44 M |
| 09/23/2025 | $44.67 | $44.89 (0.49%) | $45.00 | $43.74 | 15.20 K | $4.41 M |
| 09/22/2025 | $44.99 | $44.99 (0%) | $45.00 | $44.07 | 2.95 K | $4.42 M |
| 09/19/2025 | $46.00 | $44.85 (-2.5%) | $46.44 | $44.85 | 11.35 K | $4.41 M |
| 09/18/2025 | $44.59 | $45.31 (1.61%) | $45.31 | $44.59 | 13.31 K | $4.45 M |
| 09/17/2025 | $44.01 | $44.92 (2.07%) | $45.00 | $44.01 | 17.54 K | $4.42 M |
| 09/16/2025 | $45.00 | $44.69 (-0.69%) | $45.56 | $43.25 | 5.42 K | $4.39 M |
| 09/15/2025 | $44.00 | $46.50 (5.68%) | $47.01 | $41.81 | 30.50 K | $4.57 M |
| 09/12/2025 | $47.77 | $47.79 (0.04%) | $48.10 | $45.06 | 18.80 K | $4.70 M |
| 09/11/2025 | $48.01 | $48.00 (-0.02%) | $48.01 | $45.12 | 24.55 K | $4.72 M |
| 09/10/2025 | $49.35 | $47.70 (-3.34%) | $49.35 | $46.09 | 17.63 K | $4.69 M |
| 09/09/2025 | $45.99 | $48.90 (6.33%) | $51.71 | $45.70 | 36.22 K | $4.81 M |
| 09/08/2025 | $48.00 | $46.40 (-3.33%) | $50.00 | $46.08 | 23.70 K | $4.56 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
