5 DAY PERFORMANCE
-0.74%
1 MONTH PERFORMANCE
+0.50%
3 MONTH PERFORMANCE
-7.56%
6 MONTH PERFORMANCE
+19.99%
YEAR-TO-DATE PERFORMANCE
+1.78%
1 YEAR PERFORMANCE
+16.08%
New Oriental Education & Technology Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $55.57 | $55.97 (0.72%) | $56.35 | $55.04 | 733.41 K | $8.89 B |
| 01/26/2026 | $56.94 | $55.66 (-2.25%) | $57.32 | $55.56 | 434.53 K | $8.84 B |
| 01/23/2026 | $56.88 | $57.67 (1.39%) | $58.15 | $56.87 | 539.30 K | $9.16 B |
| 01/22/2026 | $55.36 | $56.43 (1.93%) | $56.70 | $55.06 | 931.53 K | $8.96 B |
| 01/21/2026 | $55.20 | $54.92 (-0.51%) | $55.81 | $54.54 | 931.30 K | $8.72 B |
| 01/20/2026 | $54.90 | $54.12 (-1.42%) | $55.05 | $53.80 | 1.63 M | $8.59 B |
| 01/16/2026 | $55.83 | $55.19 (-1.15%) | $55.83 | $55.06 | 589.80 K | $8.76 B |
| 01/15/2026 | $56.63 | $55.73 (-1.59%) | $56.66 | $55.50 | 598.13 K | $8.85 B |
| 01/14/2026 | $56.84 | $56.70 (-0.25%) | $57.49 | $55.97 | 328.90 K | $9.00 B |
| 01/13/2026 | $58.65 | $57.71 (-1.6%) | $59.29 | $57.69 | 630.40 K | $9.16 B |
| 01/12/2026 | $59.90 | $59.73 (-0.28%) | $60.06 | $58.56 | 1.16 M | $9.48 B |
| 01/09/2026 | $59.06 | $58.68 (-0.64%) | $59.15 | $57.69 | 775.80 K | $9.32 B |
| 01/08/2026 | $58.00 | $58.90 (1.55%) | $59.06 | $57.36 | 996.90 K | $9.35 B |
| 01/07/2026 | $56.51 | $56.83 (0.57%) | $57.21 | $56.10 | 415.40 K | $9.02 B |
| 01/06/2026 | $57.27 | $56.72 (-0.96%) | $58.16 | $56.60 | 944.90 K | $9.01 B |
| 01/05/2026 | $56.67 | $57.10 (0.76%) | $57.25 | $55.85 | 650.24 K | $9.07 B |
| 01/02/2026 | $57.50 | $57.83 (0.57%) | $58.39 | $57.17 | 474.62 K | $9.18 B |
| 12/31/2025 | $55.00 | $55.03 (0.05%) | $55.40 | $54.43 | 476.38 K | $8.74 B |
| 12/30/2025 | $55.71 | $55.60 (-0.2%) | $56.29 | $55.48 | 608.65 K | $8.83 B |
| 12/29/2025 | $55.22 | $55.39 (0.31%) | $55.48 | $54.15 | 411.75 K | $8.80 B |
| 12/26/2025 | $55.97 | $55.73 (-0.43%) | $55.98 | $55.28 | 262.80 K | $8.85 B |
| 12/24/2025 | $56.30 | $55.95 (-0.62%) | $56.47 | $55.28 | 327.84 K | $8.88 B |
| 12/23/2025 | $55.81 | $56.04 (0.41%) | $56.08 | $55.41 | 747.80 K | $8.90 B |
| 12/22/2025 | $55.47 | $55.85 (0.69%) | $56.09 | $55.24 | 572.11 K | $8.87 B |
| 12/19/2025 | $55.45 | $55.48 (0.05%) | $55.92 | $55.10 | 360.40 K | $8.81 B |
| 12/18/2025 | $55.39 | $55.35 (-0.07%) | $56.10 | $55.11 | 592.94 K | $8.79 B |
| 12/17/2025 | $55.10 | $55.17 (0.13%) | $56.26 | $54.90 | 938.01 K | $8.76 B |
| 12/16/2025 | $53.66 | $54.77 (2.07%) | $54.85 | $53.12 | 737.40 K | $8.70 B |
| 12/15/2025 | $55.00 | $55.12 (0.22%) | $55.77 | $54.58 | 762.63 K | $8.75 B |
| 12/12/2025 | $53.85 | $53.90 (0.09%) | $54.98 | $53.66 | 550.76 K | $8.56 B |
| 12/11/2025 | $53.93 | $52.78 (-2.13%) | $53.95 | $52.74 | 664.44 K | $8.38 B |
| 12/10/2025 | $53.50 | $53.67 (0.32%) | $54.04 | $53.04 | 854.51 K | $8.52 B |
| 12/09/2025 | $53.60 | $53.32 (-0.52%) | $53.67 | $52.90 | 1.07 M | $8.47 B |
| 12/08/2025 | $52.73 | $53.91 (2.24%) | $53.91 | $52.48 | 1.25 M | $8.56 B |
| 12/05/2025 | $52.80 | $52.63 (-0.32%) | $53.27 | $52.48 | 1.44 M | $8.36 B |
| 12/04/2025 | $51.42 | $51.27 (-0.29%) | $51.45 | $50.98 | 619.84 K | $8.14 B |
| 12/03/2025 | $52.03 | $51.11 (-1.77%) | $52.20 | $50.95 | 474.93 K | $8.12 B |
| 12/02/2025 | $52.51 | $52.87 (0.69%) | $52.94 | $52.03 | 369.64 K | $8.40 B |
| 12/01/2025 | $53.25 | $52.71 (-1.01%) | $54.31 | $52.68 | 1.84 M | $8.37 B |
| 11/28/2025 | $51.35 | $51.14 (-0.41%) | $51.63 | $50.79 | 686.00 K | $8.12 B |
| 11/26/2025 | $50.53 | $50.86 (0.65%) | $51.80 | $50.53 | 853.61 K | $8.08 B |
| 11/25/2025 | $50.81 | $50.66 (-0.3%) | $51.06 | $50.30 | 1.34 M | $8.04 B |
| 11/24/2025 | $51.35 | $50.80 (-1.07%) | $51.35 | $50.61 | 726.70 K | $8.07 B |
| 11/21/2025 | $50.38 | $51.65 (2.52%) | $51.86 | $50.15 | 683.10 K | $8.20 B |
| 11/20/2025 | $52.79 | $51.18 (-3.05%) | $52.79 | $51.18 | 1.34 M | $8.13 B |
| 11/19/2025 | $52.93 | $53.29 (0.68%) | $53.43 | $52.50 | 435.20 K | $8.46 B |
| 11/18/2025 | $51.53 | $53.44 (3.71%) | $53.68 | $51.50 | 624.20 K | $8.49 B |
| 11/17/2025 | $53.31 | $52.61 (-1.31%) | $53.31 | $52.19 | 2.70 M | $8.35 B |
| 11/14/2025 | $53.42 | $53.27 (-0.28%) | $54.03 | $53.01 | 933.91 K | $8.46 B |
| 11/13/2025 | $54.44 | $54.14 (-0.55%) | $55.12 | $53.97 | 794.23 K | $8.60 B |
| 11/12/2025 | $55.48 | $54.91 (-1.03%) | $55.54 | $54.59 | 449.10 K | $8.72 B |
| 11/11/2025 | $55.52 | $55.53 (0.02%) | $56.02 | $55.34 | 622.33 K | $8.82 B |
| 11/10/2025 | $55.25 | $55.17 (-0.14%) | $55.76 | $54.85 | 639.80 K | $8.76 B |
| 11/07/2025 | $53.99 | $54.45 (0.85%) | $54.49 | $52.79 | 1.29 M | $8.65 B |
| 11/06/2025 | $56.14 | $55.25 (-1.59%) | $56.43 | $55.13 | 780.43 K | $8.77 B |
| 11/05/2025 | $57.07 | $55.85 (-2.14%) | $57.07 | $55.71 | 1.07 M | $8.87 B |
| 11/04/2025 | $58.11 | $57.78 (-0.57%) | $58.20 | $57.06 | 1.74 M | $9.18 B |
| 11/03/2025 | $58.77 | $59.01 (0.41%) | $59.10 | $57.50 | 721.80 K | $9.37 B |
| 10/31/2025 | $59.95 | $59.57 (-0.63%) | $60.03 | $58.45 | 1.25 M | $9.46 B |
| 10/30/2025 | $57.91 | $60.06 (3.71%) | $60.33 | $57.63 | 2.11 M | $9.54 B |
| 10/29/2025 | $59.53 | $57.80 (-2.91%) | $59.53 | $57.53 | 1.56 M | $9.18 B |
| 10/28/2025 | $58.01 | $58.56 (0.95%) | $59.12 | $55.00 | 1.90 M | $9.30 B |
| 10/27/2025 | $61.18 | $60.59 (-0.96%) | $61.56 | $59.31 | 1.44 M | $9.62 B |
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.
