S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

NEW ORIENT SP ADR (EDU)

NYSE

$45.16-$0.10 (-0.22%)

Price as of Jun 23, 2026 1:36 PM EDT

$7.2B
Market Cap
-5.57%
1-Year Change
Education & Training Services
Industry

1 Month
-2.52%

Low Price$45.02

High Price$47.19
3 Months
-16.72%

Low Price$45.02

High Price$59.23
1 Year
-5.57%

Low Price$44.11

High Price$63.51

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	44.72	45.56	44.56	45.26	+0.53%	508,777
06/18/2026	45.18	45.35	44.86	45.02	-1.60%	252,938
06/17/2026	46.30	46.59	45.56	45.75	-1.68%	420,299
06/16/2026	45.89	46.70	45.17	46.53	-1.13%	621,593
06/15/2026	46.79	47.69	46.75	47.06	+0.84%	380,053
06/12/2026	47.13	47.35	46.24	46.67	+3.25%	442,444
06/11/2026	45.42	46.14	44.77	45.20	-1.97%	387,620
06/10/2026	45.41	46.86	45.41	46.11	+2.33%	469,580
06/09/2026	45.30	45.49	44.66	45.06	-0.38%	611,364
06/08/2026	45.96	46.49	45.19	45.23	-1.11%	458,061
06/05/2026	46.26	46.35	45.71	45.74	-1.15%	419,050
06/04/2026	46.85	47.23	46.27	46.27	-0.64%	402,953
06/03/2026	46.90	46.95	46.32	46.57	-1.31%	365,148
06/02/2026	48.36	48.64	47.18	47.19	+0.23%	461,909
06/01/2026	46.67	47.42	46.31	47.08	+2.82%	695,915
05/29/2026	46.46	46.76	45.70	45.79	-1.02%	644,561
05/28/2026	46.67	46.76	46.18	46.26	-1.60%	517,896
05/27/2026	46.81	47.44	46.55	47.01	+0.47%	532,008
05/26/2026	47.53	48.05	46.41	46.79	+0.78%	1,154,402
05/22/2026	46.30	47.24	45.90	46.43	-2.38%	1,312,142
05/21/2026	48.69	48.87	47.22	47.56	-4.77%	856,741
05/20/2026	50.71	50.94	49.81	49.94	-1.05%	775,396
05/19/2026	51.16	51.52	50.46	50.47	-1.21%	310,944
05/18/2026	51.10	51.51	50.90	51.09	+0.37%	274,009
05/15/2026	50.79	51.19	50.24	50.90	-0.68%	472,217
05/15/2026	$0.60 Dividend
05/14/2026	51.84	51.84	50.78	51.25	-1.09%	533,001
05/13/2026	51.50	52.96	51.36	51.81	+0.29%	899,849
05/12/2026	51.52	52.31	51.11	51.67	+0.27%	1,091,459
05/11/2026	52.68	53.05	51.35	51.53	-2.76%	783,251
05/08/2026	55.51	55.51	52.65	52.99	-4.88%	928,742
05/07/2026	55.42	55.75	54.87	55.71	+0.11%	491,409
05/06/2026	54.36	55.92	54.35	55.65	+4.71%	936,353
05/05/2026	52.98	53.22	52.65	53.15	+1.19%	836,918
05/04/2026	52.93	52.93	52.18	52.53	-1.26%	500,728
05/01/2026	54.11	54.26	53.18	53.20	-1.59%	275,126
04/30/2026	52.82	54.13	52.76	54.06	+2.57%	509,336
04/29/2026	52.77	53.00	52.33	52.70	0.00%	860,738
04/28/2026	52.09	53.07	51.47	52.70	+1.95%	1,195,292
04/27/2026	51.13	51.96	50.55	51.69	+1.16%	1,222,850
04/24/2026	51.49	51.73	51.03	51.10	+0.47%	655,906
04/23/2026	53.12	53.12	50.54	50.86	-5.97%	1,373,374
04/22/2026	55.54	56.35	53.10	54.10	-2.89%	1,147,343
04/22/2026	$0.95 Earnings
04/21/2026	57.32	57.32	55.38	55.71	-3.66%	1,003,784
04/20/2026	58.05	58.05	56.88	57.82	-1.23%	950,198
04/17/2026	58.09	59.14	57.77	58.54	+1.54%	394,725
04/16/2026	56.22	57.98	55.66	57.66	+5.16%	942,024
04/15/2026	53.66	55.03	52.23	54.83	-1.75%	2,153,278
04/14/2026	56.34	56.41	55.61	55.81	-0.44%	1,271,491
04/13/2026	55.69	56.64	54.74	56.05	-0.32%	634,094
04/10/2026	56.72	57.32	55.96	56.23	-0.54%	1,066,958
04/09/2026	57.29	58.00	56.48	56.54	-0.24%	757,520
04/08/2026	57.14	57.98	56.51	56.68	+2.08%	533,270
04/07/2026	55.63	55.76	54.85	55.52	-0.57%	535,443
04/06/2026	55.82	56.06	55.44	55.84	+0.12%	322,473
04/02/2026	56.12	56.50	55.38	55.77	-0.83%	554,351
04/01/2026	56.60	57.07	56.23	56.23	+0.46%	647,107
03/31/2026	54.43	56.10	54.09	55.97	+3.55%	1,243,092
03/30/2026	53.70	54.62	53.44	54.06	+0.39%	410,017
03/27/2026	54.81	55.10	53.80	53.85	-2.31%	330,137
03/26/2026	54.85	55.56	54.57	55.12	-1.27%	427,086
03/25/2026	55.05	56.00	55.01	55.84	+2.17%	341,849
03/24/2026	54.49	55.25	53.62	54.65	+0.45%	964,492
03/23/2026	53.82	54.81	53.16	54.40	+0.11%	1,215,598
03/20/2026	55.38	56.20	54.31	54.34	-3.32%	743,516
03/19/2026	56.33	56.65	54.61	56.21	+0.58%	863,201
03/18/2026	56.33	57.52	55.83	55.89	+3.44%	1,627,215
03/17/2026	53.23	54.14	53.19	54.03	+0.66%	1,237,784
03/16/2026	53.56	54.07	53.30	53.67	+0.80%	521,503
03/13/2026	52.64	53.46	52.63	53.25	+0.73%	372,542
03/12/2026	53.07	53.34	52.63	52.86	-0.61%	371,051
03/11/2026	52.72	53.27	51.96	53.19	+1.32%	564,206
03/10/2026	52.56	53.16	51.86	52.50	-0.11%	681,018
03/09/2026	52.91	52.99	51.15	52.55	+0.95%	813,421
03/06/2026	52.00	52.90	51.75	52.06	-1.20%	677,154
03/05/2026	52.32	52.82	51.90	52.69	-1.08%	378,744
03/04/2026	52.39	53.82	52.39	53.27	+2.55%	733,262
03/03/2026	51.52	51.97	49.61	51.94	-3.83%	875,204
03/02/2026	52.61	54.09	52.50	54.01	-0.02%	423,261
02/27/2026	54.82	55.22	53.84	54.02	-1.96%	666,183
02/26/2026	55.23	55.54	53.69	55.09	-2.07%	1,119,256
02/25/2026	57.92	58.61	56.00	56.26	-5.31%	1,223,352
02/24/2026	58.91	59.94	58.68	59.41	+0.94%	834,958
02/23/2026	59.99	60.29	58.83	58.86	-1.16%	602,418
02/20/2026	58.66	59.93	58.42	59.55	+0.79%	816,157
02/19/2026	58.81	59.28	57.89	59.09	+0.32%	339,883
02/18/2026	58.81	59.25	58.31	58.90	+1.00%	379,795
02/17/2026	58.15	58.85	57.77	58.32	+0.51%	687,576
02/13/2026	58.89	58.98	57.84	58.02	-2.56%	1,188,190
02/12/2026	60.69	61.15	58.73	59.54	-1.65%	1,207,989
02/11/2026	60.46	61.25	59.99	60.54	+0.56%	914,932
02/10/2026	59.21	60.80	58.82	60.21	+1.42%	1,056,488
02/09/2026	60.04	60.93	58.66	59.36	-4.24%	1,706,915
02/06/2026	59.67	62.32	59.41	61.99	+0.88%	1,091,677
02/05/2026	61.00	61.77	60.05	61.45	-0.94%	1,485,857
02/04/2026	64.00	64.22	61.42	62.03	-1.18%	2,119,165
02/03/2026	61.79	63.06	61.10	62.78	+2.30%	1,909,884
02/02/2026	58.94	61.77	58.21	61.36	+2.82%	1,973,861
01/30/2026	60.74	60.91	58.62	59.68	+1.55%	2,074,603