EDU | NEW ORIENT SP ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

NEW ORIENT SP ADR (EDU)

NYSE

$55.48-$0.34 (-0.60%)

Price as of Sep 11, 2026 7:56 PM EDT

$8.9B
Market Cap
6.30%
1-Year Change
Education & Training Services
Industry

1 Month
+0.49%

Low Price$52.33

High Price$59.51
3 Months
+23.50%

Low Price$44.44

High Price$59.51
1 Year
+6.30%

Low Price$44.44

High Price$62.78

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	55.36	56.10	55.15	55.82	+2.27%	396,098
09/10/2026	55.43	55.43	54.50	54.58	-1.64%	824,746
09/09/2026	56.57	56.84	55.25	55.49	-2.90%	418,539
09/08/2026	57.66	57.82	56.95	57.15	-3.97%	1,096,780
09/04/2026	58.60	59.53	58.33	59.51	+2.22%	376,850
09/03/2026	58.30	58.66	57.09	58.22	-1.57%	754,608
09/02/2026	59.25	60.23	59.09	59.15	+0.15%	1,068,392
09/01/2026	58.41	59.60	57.95	59.06	+2.36%	1,351,966
08/31/2026	58.23	58.23	57.16	57.70	-1.92%	732,529
08/28/2026	57.63	58.89	57.32	58.83	+1.54%	779,220
08/27/2026	57.10	59.14	57.10	57.94	+0.38%	579,939
08/26/2026	57.00	58.29	56.73	57.72	+1.14%	2,068,395
08/25/2026	56.13	57.27	56.13	57.07	+1.22%	469,135
08/24/2026	55.93	57.04	55.79	56.38	+1.04%	411,651
08/21/2026	56.18	56.18	55.36	55.80	+1.62%	357,659
08/20/2026	56.35	56.90	54.70	54.91	-3.46%	632,833
08/19/2026	54.86	57.09	54.62	56.88	+4.33%	903,457
08/18/2026	53.80	54.75	53.50	54.52	+2.48%	480,800
08/17/2026	53.23	53.90	52.90	53.20	+1.26%	698,712
08/14/2026	52.41	52.61	52.01	52.54	+0.40%	354,185
08/13/2026	52.91	53.83	52.15	52.33	-1.89%	983,133
08/12/2026	54.69	55.20	53.11	53.34	-3.98%	645,397
08/11/2026	56.19	57.03	55.32	55.55	-4.31%	451,903
08/10/2026	56.34	58.19	56.11	58.05	+2.87%	789,478
08/07/2026	56.35	56.60	55.62	56.43	-0.70%	573,767
08/06/2026	56.85	56.88	55.86	56.83	-0.18%	974,042
08/05/2026	56.80	57.49	56.16	56.93	+1.15%	946,327
08/04/2026	57.00	57.17	55.26	56.28	-4.71%	1,356,377
08/03/2026	59.90	60.49	58.95	59.06	+0.29%	1,283,127
07/31/2026	55.97	59.11	55.97	58.89	+4.08%	1,645,041
07/30/2026	60.26	60.45	55.07	56.58	-3.41%	2,536,261
07/29/2026	53.00	58.77	52.67	58.58	+15.34%	1,775,434
07/29/2026	$0.55 Earnings
07/28/2026	49.69	50.95	49.41	50.79	+1.76%	871,409
07/27/2026	49.63	50.02	49.09	49.91	+1.36%	815,009
07/24/2026	49.10	49.59	48.63	49.24	-0.22%	429,697
07/23/2026	48.98	49.49	48.95	49.35	+1.38%	422,169
07/22/2026	48.89	48.89	47.91	48.68	-0.04%	812,705
07/21/2026	49.60	49.62	48.44	48.70	-1.10%	621,190
07/20/2026	49.89	50.35	49.14	49.24	+0.18%	590,122
07/17/2026	49.18	49.79	49.07	49.15	-0.57%	559,032
07/16/2026	50.37	50.68	49.33	49.43	-0.96%	705,330
07/15/2026	49.78	50.98	49.40	49.91	+0.65%	1,464,625
07/14/2026	49.30	50.65	49.30	49.59	+1.91%	899,530
07/13/2026	48.70	49.53	48.63	48.66	+0.23%	1,078,579
07/10/2026	48.80	49.57	48.44	48.55	-0.25%	357,944
07/09/2026	48.74	48.87	48.37	48.67	-0.84%	441,265
07/08/2026	48.75	49.50	48.06	49.08	+2.66%	812,931
07/07/2026	48.76	49.24	47.75	47.81	-1.46%	844,881
07/06/2026	47.55	48.61	47.55	48.52	+3.17%	533,333
07/02/2026	46.99	47.77	46.78	47.03	-1.40%	530,045
07/01/2026	46.42	48.12	45.92	47.70	+3.90%	335,405
06/30/2026	46.20	46.41	45.57	45.91	-0.63%	354,786
06/29/2026	46.90	47.34	46.08	46.20	-0.30%	182,041
06/26/2026	44.68	46.43	44.63	46.34	+4.28%	620,509
06/25/2026	44.45	45.15	44.25	44.44	-1.18%	453,908
06/24/2026	44.77	45.60	44.45	44.97	-0.16%	474,492
06/23/2026	44.65	45.63	44.55	45.04	-0.49%	497,933
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