5 DAY PERFORMANCE
-4.88%
1 MONTH PERFORMANCE
+12.18%
3 MONTH PERFORMANCE
+7.76%
6 MONTH PERFORMANCE
-17.77%
YEAR-TO-DATE PERFORMANCE
-19.76%
1 YEAR PERFORMANCE
-37.48%
New Oriental Education & Technology Group Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/02/2025 | $53.51 | $51.52 (-3.72%) | $53.51 | $51.43 | 1.36 M | $8.31 B |
07/01/2025 | $54.30 | $53.60 (-1.29%) | $54.35 | $53.40 | 427.52 K | $8.65 B |
06/30/2025 | $53.65 | $53.95 (0.56%) | $54.00 | $53.14 | 658.31 K | $8.70 B |
06/27/2025 | $54.80 | $54.14 (-1.2%) | $54.80 | $53.60 | 1.08 M | $8.73 B |
06/26/2025 | $54.30 | $54.48 (0.33%) | $55.41 | $53.94 | 1.16 M | $8.79 B |
06/25/2025 | $55.59 | $54.62 (-1.74%) | $55.64 | $54.20 | 1.39 M | $8.81 B |
06/24/2025 | $51.98 | $55.50 (6.77%) | $56.05 | $51.98 | 4.00 M | $8.95 B |
06/23/2025 | $47.13 | $49.05 (4.07%) | $49.46 | $46.26 | 1.40 M | $7.91 B |
06/20/2025 | $47.30 | $46.61 (-1.46%) | $47.30 | $46.58 | 445.40 K | $7.52 B |
06/18/2025 | $47.01 | $46.95 (-0.13%) | $47.27 | $46.71 | 497.70 K | $7.57 B |
06/17/2025 | $47.70 | $47.40 (-0.63%) | $47.84 | $47.05 | 338.90 K | $7.65 B |
06/16/2025 | $47.21 | $47.74 (1.12%) | $48.04 | $47.18 | 1.15 M | $7.70 B |
06/13/2025 | $47.29 | $46.51 (-1.65%) | $47.29 | $46.24 | 742.70 K | $7.50 B |
06/12/2025 | $47.59 | $47.62 (0.06%) | $47.83 | $47.18 | 667.55 K | $7.68 B |
06/11/2025 | $48.85 | $48.08 (-1.58%) | $49.03 | $47.86 | 770.00 K | $7.75 B |
06/10/2025 | $48.41 | $48.62 (0.43%) | $48.75 | $48.04 | 948.80 K | $7.84 B |
06/09/2025 | $47.52 | $47.39 (-0.27%) | $47.82 | $47.04 | 848.20 K | $7.64 B |
06/06/2025 | $47.48 | $46.87 (-1.28%) | $47.54 | $46.34 | 497.50 K | $7.56 B |
06/05/2025 | $47.20 | $47.98 (1.65%) | $49.21 | $46.80 | 858.48 K | $7.74 B |
06/04/2025 | $45.52 | $46.22 (1.54%) | $47.36 | $45.44 | 1.34 M | $7.45 B |
06/03/2025 | $45.40 | $45.91 (1.12%) | $45.93 | $44.90 | 1.59 M | $7.40 B |
06/02/2025 | $46.27 | $45.64 (-1.36%) | $46.60 | $45.55 | 1.07 M | $7.36 B |
05/30/2025 | $47.49 | $47.36 (-0.27%) | $47.99 | $46.85 | 1.25 M | $763.87 M |
05/29/2025 | $49.00 | $49.07 (0.14%) | $49.72 | $48.71 | 1.20 M | $791.45 M |
05/28/2025 | $46.76 | $47.36 (1.28%) | $47.57 | $46.64 | 458.41 K | $763.87 M |
05/27/2025 | $47.07 | $47.06 (-0.02%) | $47.77 | $46.96 | 1.36 M | $759.03 M |
05/23/2025 | $46.00 | $46.45 (0.98%) | $46.60 | $45.74 | 562.22 K | $749.19 M |
05/22/2025 | $46.35 | $46.96 (1.32%) | $47.07 | $46.32 | 932.04 K | $757.42 M |
05/21/2025 | $47.66 | $47.51 (-0.31%) | $48.08 | $47.38 | 935.82 K | $766.29 M |
05/20/2025 | $47.96 | $48.23 (0.56%) | $48.38 | $47.34 | 978.02 K | $777.90 M |
05/19/2025 | $48.04 | $48.22 (0.37%) | $48.35 | $47.33 | 512.21 K | $777.74 M |
05/16/2025 | $48.69 | $48.62 (-0.14%) | $49.19 | $48.56 | 351.43 K | $784.19 M |
05/15/2025 | $49.58 | $48.83 (-1.51%) | $49.59 | $48.31 | 511.90 K | $787.58 M |
05/14/2025 | $49.06 | $50.14 (2.2%) | $50.20 | $49.06 | 490.87 K | $808.71 M |
05/13/2025 | $49.52 | $48.94 (-1.17%) | $49.74 | $48.65 | 522.70 K | $789.35 M |
05/12/2025 | $48.43 | $49.41 (2.02%) | $49.72 | $48.35 | 675.48 K | $796.93 M |
05/09/2025 | $47.50 | $47.29 (-0.44%) | $47.63 | $46.41 | 653.22 K | $762.74 M |
05/08/2025 | $47.37 | $46.59 (-1.65%) | $47.40 | $46.06 | 912.73 K | $751.45 M |
05/07/2025 | $48.33 | $47.71 (-1.28%) | $48.38 | $47.47 | 435.80 K | $769.51 M |
05/06/2025 | $48.97 | $48.36 (-1.25%) | $49.58 | $48.28 | 824.93 K | $780.00 M |
05/05/2025 | $49.20 | $49.92 (1.46%) | $50.07 | $48.87 | 826.40 K | $805.16 M |
05/02/2025 | $49.50 | $49.68 (0.36%) | $50.40 | $49.11 | 782.09 K | $801.29 M |
05/01/2025 | $49.12 | $48.88 (-0.49%) | $49.23 | $48.58 | 325.20 K | $788.38 M |
04/30/2025 | $48.76 | $48.85 (0.18%) | $49.27 | $48.31 | 980.33 K | $787.90 M |
04/29/2025 | $48.69 | $48.88 (0.39%) | $49.44 | $48.28 | 1.01 M | $788.38 M |
04/28/2025 | $47.23 | $46.97 (-0.55%) | $47.47 | $46.29 | 675.70 K | $757.58 M |
04/25/2025 | $46.58 | $46.80 (0.47%) | $47.25 | $45.68 | 1.50 M | $754.83 M |
04/24/2025 | $46.05 | $46.12 (0.15%) | $47.58 | $45.94 | 3.25 M | $743.87 M |
04/23/2025 | $43.38 | $44.09 (1.64%) | $47.74 | $43.05 | 5.00 M | $711.13 M |
04/22/2025 | $43.62 | $44.39 (1.77%) | $44.74 | $43.62 | 1.89 M | $715.96 M |
04/21/2025 | $44.20 | $44.47 (0.61%) | $45.05 | $43.51 | 1.43 M | $717.25 M |
04/17/2025 | $44.99 | $44.82 (-0.38%) | $45.79 | $44.55 | 779.48 K | $722.90 M |
04/16/2025 | $44.20 | $44.19 (-0.02%) | $44.91 | $43.50 | 1.41 M | $712.74 M |
04/15/2025 | $45.10 | $45.50 (0.89%) | $46.00 | $44.68 | 1.46 M | $733.87 M |
04/14/2025 | $44.13 | $44.09 (-0.09%) | $46.06 | $43.72 | 1.51 M | $711.13 M |
04/11/2025 | $42.91 | $43.03 (0.28%) | $44.00 | $41.89 | 2.57 M | $694.03 M |
04/10/2025 | $42.78 | $42.57 (-0.49%) | $43.72 | $42.00 | 1.86 M | $686.61 M |
04/09/2025 | $41.47 | $42.93 (3.52%) | $43.30 | $40.71 | 2.03 M | $692.42 M |
04/08/2025 | $43.86 | $41.22 (-6.02%) | $44.00 | $40.66 | 1.17 M | $664.84 M |
04/07/2025 | $41.98 | $42.58 (1.43%) | $45.23 | $41.50 | 2.15 M | $686.77 M |
04/04/2025 | $43.96 | $44.62 (1.5%) | $45.80 | $43.34 | 3.82 M | $719.67 M |
04/03/2025 | $47.02 | $47.79 (1.64%) | $47.87 | $46.15 | 1.36 M | $770.80 M |