-
5 DAY PERFORMANCE
+1.12% -
1 MONTH PERFORMANCE
-19.70% -
3 MONTH PERFORMANCE
-21.55% -
6 MONTH PERFORMANCE
-31.82% -
YEAR-TO-DATE PERFORMANCE
-23.55% -
1 YEAR PERFORMANCE
-17.98%
New Oriental Education & Technology Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $56.15 | $55.97 (-0.32%) | $56.74 | $55.77 | 1.44 M | $9.23 B |
| 11/15/2024 | $55.05 | $55.90 (1.54%) | $56.01 | $54.86 | 1.18 M | $9.22 B |
| 11/14/2024 | $54.00 | $55.05 (1.94%) | $55.36 | $54.00 | 2.78 M | $9.08 B |
| 11/13/2024 | $58.63 | $55.40 (-5.51%) | $58.63 | $55.30 | 1.84 M | $9.13 B |
| 11/12/2024 | $58.28 | $58.11 (-0.29%) | $58.77 | $57.59 | 1.39 M | $9.58 B |
| 11/11/2024 | $59.65 | $59.99 (0.57%) | $60.29 | $59.06 | 1.12 M | $9.89 B |
| 11/08/2024 | $59.00 | $60.30 (2.2%) | $60.35 | $58.52 | 1.22 M | $9.94 B |
| 11/07/2024 | $61.92 | $61.30 (-1%) | $62.31 | $60.67 | 1.21 M | $10.11 B |
| 11/06/2024 | $58.41 | $60.06 (2.82%) | $60.14 | $56.18 | 2.70 M | $9.90 B |
| 11/05/2024 | $62.66 | $61.87 (-1.26%) | $63.03 | $60.82 | 1.07 M | $10.20 B |
| 11/04/2024 | $63.54 | $62.40 (-1.79%) | $64.71 | $62.39 | 1.29 M | $10.29 B |
| 11/01/2024 | $62.77 | $62.69 (-0.13%) | $63.35 | $62.53 | 935,600 | $10.34 B |
| 10/31/2024 | $62.84 | $62.60 (-0.38%) | $63.49 | $62.08 | 1.17 M | $10.32 B |
| 10/30/2024 | $61.80 | $62.99 (1.93%) | $63.72 | $61.66 | 949,997 | $10.38 B |
| 10/29/2024 | $64.99 | $62.30 (-4.14%) | $65.00 | $62.22 | 892,938 | $10.27 B |
| 10/28/2024 | $62.94 | $64.18 (1.97%) | $64.40 | $62.44 | 1.82 M | $10.58 B |
| 10/25/2024 | $61.38 | $60.75 (-1.03%) | $61.49 | $60.51 | 1.38 M | $10.02 B |
| 10/24/2024 | $60.82 | $61.17 (0.58%) | $61.78 | $60.00 | 2.46 M | $10.08 B |
| 10/23/2024 | $63.21 | $61.48 (-2.74%) | $64.50 | $60.30 | 5.51 M | $10.14 B |
| 10/22/2024 | $66.92 | $67.13 (0.31%) | $67.13 | $65.23 | 2.64 M | $11.07 B |
| 10/21/2024 | $68.11 | $68.00 (-0.16%) | $68.53 | $66.69 | 1.74 M | $11.21 B |
| 10/18/2024 | $70.82 | $69.76 (-1.5%) | $71.50 | $69.34 | 1.45 M | $11.53 B |
| 10/17/2024 | $68.79 | $68.28 (-0.74%) | $69.11 | $67.73 | 1.32 M | $11.29 B |
| 10/16/2024 | $70.20 | $69.65 (-0.78%) | $70.60 | $69.34 | 691,300 | $11.51 B |
| 10/15/2024 | $72.12 | $69.60 (-3.49%) | $72.68 | $69.12 | 2.18 M | $11.51 B |
| 10/14/2024 | $74.09 | $74.12 (0.04%) | $75.08 | $73.13 | 1.03 M | $12.25 B |
| 10/11/2024 | $73.51 | $75.71 (2.99%) | $76.23 | $73.20 | 762,800 | $12.52 B |
| 10/10/2024 | $75.26 | $75.06 (-0.27%) | $76.33 | $73.92 | 1.34 M | $12.41 B |
| 10/09/2024 | $73.50 | $74.73 (1.67%) | $75.10 | $73.23 | 1.91 M | $12.35 B |
| 10/08/2024 | $74.58 | $75.78 (1.61%) | $77.59 | $74.40 | 2.11 M | $12.53 B |
| 10/07/2024 | $82.21 | $79.56 (-3.22%) | $82.68 | $77.96 | 3.86 M | $13.15 B |
| 10/04/2024 | $82.68 | $80.60 (-2.52%) | $83.67 | $79.47 | 1.92 M | $13.32 B |
| 10/03/2024 | $75.80 | $79.04 (4.27%) | $79.66 | $75.39 | 3.38 M | $13.07 B |
| 10/02/2024 | $81.99 | $78.44 (-4.33%) | $87.26 | $77.52 | 6.28 M | $12.97 B |
| 10/01/2024 | $75.48 | $77.19 (2.27%) | $77.58 | $74.41 | 1.79 M | $12.76 B |
| 09/30/2024 | $78.51 | $75.84 (-3.4%) | $81.51 | $75.25 | 4.27 M | $12.54 B |
| 09/27/2024 | $75.25 | $73.47 (-2.37%) | $75.52 | $72.30 | 3.13 M | $12.15 B |
| 09/26/2024 | $71.93 | $71.02 (-1.27%) | $74.68 | $69.64 | 5.66 M | $11.74 B |
| 09/25/2024 | $62.86 | $62.21 (-1.03%) | $63.47 | $61.56 | 1.54 M | $10.28 B |
| 09/24/2024 | $60.54 | $65.00 (7.37%) | $65.54 | $60.15 | 3.89 M | $10.75 B |
| 09/23/2024 | $62.27 | $60.25 (-3.24%) | $62.41 | $59.10 | 3.40 M | $9.96 B |
| 09/20/2024 | $63.67 | $62.75 (-1.44%) | $63.96 | $62.27 | 1.65 M | $10.37 B |
| 09/19/2024 | $63.01 | $62.31 (-1.11%) | $63.29 | $61.40 | 829,644 | $10.30 B |
| 09/18/2024 | $61.96 | $60.31 (-2.66%) | $61.96 | $59.99 | 594,629 | $9.97 B |
| 09/17/2024 | $59.30 | $61.25 (3.29%) | $61.70 | $59.18 | 1.99 M | $10.13 B |
| 09/16/2024 | $59.87 | $59.17 (-1.17%) | $59.95 | $58.82 | 2.28 M | $9.78 B |
| 09/13/2024 | $58.60 | $59.67 (1.83%) | $60.22 | $58.60 | 2.06 M | $9.86 B |
| 09/12/2024 | $60.51 | $59.51 (-1.65%) | $60.51 | $59.03 | 1.89 M | $9.84 B |
| 09/11/2024 | $61.80 | $60.75 (-1.7%) | $62.00 | $60.59 | 3.10 M | $10.04 B |
| 09/10/2024 | $61.26 | $61.65 (0.64%) | $62.83 | $61.22 | 1.73 M | $10.19 B |
| 09/09/2024 | $59.90 | $60.86 (1.6%) | $61.14 | $59.50 | 1.04 M | $10.06 B |
| 09/06/2024 | $61.92 | $60.79 (-1.82%) | $62.50 | $60.54 | 1.37 M | $10.05 B |
| 09/05/2024 | $62.39 | $61.24 (-1.84%) | $62.48 | $60.92 | 4.38 M | $10.12 B |
| 09/04/2024 | $60.10 | $60.05 (-0.08%) | $60.68 | $59.69 | 2.27 M | $9.93 B |
| 09/03/2024 | $61.00 | $60.41 (-0.97%) | $61.60 | $59.87 | 3.02 M | $9.99 B |
| 08/30/2024 | $61.00 | $61.48 (0.79%) | $61.74 | $60.00 | 2.03 M | $10.16 B |
| 08/29/2024 | $61.80 | $61.15 (-1.05%) | $62.59 | $59.90 | 3.34 M | $10.11 B |
| 08/28/2024 | $64.24 | $62.87 (-2.13%) | $64.51 | $62.79 | 1.03 M | $10.39 B |
| 08/27/2024 | $64.99 | $65.43 (0.68%) | $65.86 | $64.59 | 660,811 | $10.82 B |
| 08/26/2024 | $65.98 | $65.12 (-1.3%) | $66.70 | $64.50 | 1.09 M | $10.77 B |
| 08/23/2024 | $68.50 | $67.29 (-1.77%) | $68.89 | $66.41 | 1.22 M | $11.12 B |
| 08/22/2024 | $68.48 | $68.78 (0.44%) | $69.84 | $68.46 | 901,537 | $11.37 B |
| 08/21/2024 | $67.59 | $68.38 (1.17%) | $68.70 | $67.00 | 783,200 | $11.30 B |
| 08/20/2024 | $69.30 | $67.06 (-3.23%) | $69.30 | $66.54 | 2.20 M | $11.09 B |
| 08/19/2024 | $69.82 | $70.00 (0.26%) | $70.26 | $68.33 | 1.44 M | $11.57 B |