5 DAY PERFORMANCE
+0.16%
1 MONTH PERFORMANCE
-11.35%
3 MONTH PERFORMANCE
+5.00%
6 MONTH PERFORMANCE
+10.82%
YEAR-TO-DATE PERFORMANCE
-20.19%
1 YEAR PERFORMANCE
-20.08%
New Oriental Education & Technology Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $51.42 | $51.27 (-0.29%) | $51.45 | $50.98 | 461.29 K | $8.11 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 |
| 10/24/2025 | $60.25 | $60.10 (-0.25%) | $60.41 | $59.69 | 451.95 K | $9.54 B |
| 10/23/2025 | $59.94 | $60.17 (0.38%) | $60.66 | $59.60 | 634.40 K | $9.55 B |
| 10/22/2025 | $59.29 | $60.16 (1.47%) | $60.32 | $59.28 | 1.00 M | $9.55 B |
| 10/21/2025 | $58.64 | $60.71 (3.53%) | $61.21 | $58.22 | 1.54 M | $9.64 B |
| 10/20/2025 | $56.55 | $58.00 (2.56%) | $58.10 | $56.34 | 824.78 K | $9.21 B |
| 10/17/2025 | $55.57 | $56.83 (2.27%) | $57.04 | $55.14 | 2.00 M | $9.02 B |
| 10/16/2025 | $57.95 | $55.45 (-4.31%) | $58.02 | $55.38 | 1.22 M | $8.81 B |
| 10/15/2025 | $54.53 | $58.43 (7.15%) | $58.69 | $54.44 | 2.57 M | $9.28 B |
| 10/14/2025 | $51.93 | $52.88 (1.83%) | $53.26 | $51.32 | 842.00 K | $8.40 B |
| 10/13/2025 | $51.24 | $52.69 (2.83%) | $52.84 | $51.12 | 1.07 M | $8.37 B |
| 10/10/2025 | $53.60 | $51.43 (-4.05%) | $53.85 | $50.88 | 2.92 M | $8.17 B |
| 10/09/2025 | $53.50 | $53.52 (0.04%) | $53.69 | $52.62 | 588.81 K | $8.50 B |
| 10/08/2025 | $52.45 | $53.39 (1.79%) | $53.41 | $52.39 | 652.73 K | $8.48 B |
| 10/07/2025 | $53.00 | $51.82 (-2.23%) | $53.00 | $51.74 | 513.87 K | $8.23 B |
| 10/06/2025 | $52.37 | $52.75 (0.73%) | $52.97 | $52.23 | 939.80 K | $8.38 B |
| 10/03/2025 | $53.40 | $52.39 (-1.89%) | $53.54 | $52.08 | 636.47 K | $8.32 B |
| 10/02/2025 | $54.13 | $53.47 (-1.22%) | $54.65 | $52.81 | 525.25 K | $8.49 B |
| 10/01/2025 | $53.46 | $53.25 (-0.39%) | $53.54 | $52.54 | 454.91 K | $8.46 B |
| 09/30/2025 | $54.04 | $53.07 (-1.79%) | $54.38 | $52.89 | 655.07 K | $8.43 B |
| 09/29/2025 | $54.52 | $53.60 (-1.69%) | $55.91 | $53.51 | 1.30 M | $8.51 B |
| 09/26/2025 | $50.60 | $51.35 (1.48%) | $51.35 | $50.13 | 569.93 K | $8.15 B |
| 09/25/2025 | $50.59 | $50.76 (0.34%) | $51.24 | $50.02 | 1.18 M | $8.06 B |
| 09/24/2025 | $51.13 | $50.98 (-0.29%) | $51.30 | $50.42 | 541.81 K | $8.10 B |
| 09/23/2025 | $52.45 | $50.88 (-2.99%) | $52.45 | $50.60 | 644.00 K | $8.08 B |
| 09/22/2025 | $51.55 | $52.79 (2.41%) | $53.29 | $51.49 | 1.16 M | $8.38 B |
| 09/19/2025 | $52.59 | $51.87 (-1.37%) | $52.88 | $51.86 | 1.16 M | $8.24 B |
| 09/18/2025 | $52.95 | $52.52 (-0.81%) | $53.32 | $52.47 | 1.13 M | $8.34 B |
| 09/17/2025 | $53.69 | $54.36 (1.25%) | $54.70 | $53.69 | 1.63 M | $8.63 B |
| 09/16/2025 | $52.87 | $52.83 (-0.08%) | $53.11 | $52.37 | 850.74 K | $8.39 B |
| 09/15/2025 | $54.04 | $52.75 (-2.39%) | $54.07 | $52.68 | 476.83 K | $8.38 B |
| 09/12/2025 | $53.38 | $53.74 (0.67%) | $54.29 | $53.01 | 1.08 M | $8.53 B |
| 09/11/2025 | $54.80 | $54.60 (-0.36%) | $55.26 | $54.31 | 2.02 M | $8.67 B |
| 09/10/2025 | $53.17 | $55.29 (3.99%) | $55.34 | $52.97 | 1.71 M | $8.78 B |
| 09/09/2025 | $51.59 | $52.05 (0.89%) | $52.16 | $51.27 | 1.53 M | $8.27 B |
| 09/08/2025 | $49.07 | $50.10 (2.1%) | $50.22 | $48.71 | 654.30 K | $7.96 B |
| 09/05/2025 | $48.62 | $48.82 (0.41%) | $49.25 | $48.49 | 678.30 K | $7.75 B |
| 09/04/2025 | $48.59 | $48.78 (0.39%) | $49.13 | $48.13 | 552.80 K | $7.75 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.
