5 DAY PERFORMANCE
-1.26%
1 MONTH PERFORMANCE
-5.93%
3 MONTH PERFORMANCE
-15.27%
6 MONTH PERFORMANCE
-3.82%
YEAR-TO-DATE PERFORMANCE
-3.43%
1 YEAR PERFORMANCE
+9.88%
New Oriental Education & Technology Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $55.52 | $56.41 (1.61%) | $56.56 | $54.99 | 449.59 K | $8.87 B |
| 05/05/2026 | $53.60 | $53.77 (0.32%) | $53.84 | $53.27 | 836.92 K | $8.48 B |
| 05/04/2026 | $53.55 | $53.14 (-0.77%) | $53.55 | $52.79 | 500.73 K | $8.38 B |
| 05/01/2026 | $54.74 | $53.82 (-1.68%) | $54.90 | $53.80 | 275.13 K | $8.49 B |
| 04/30/2026 | $53.44 | $54.69 (2.34%) | $54.76 | $53.38 | 509.34 K | $8.62 B |
| 04/29/2026 | $53.39 | $53.32 (-0.13%) | $53.62 | $52.95 | 860.74 K | $8.41 B |
| 04/28/2026 | $52.70 | $53.32 (1.18%) | $53.69 | $52.07 | 1.20 M | $8.41 B |
| 04/27/2026 | $51.73 | $52.30 (1.1%) | $52.57 | $51.14 | 1.22 M | $8.25 B |
| 04/24/2026 | $52.09 | $51.70 (-0.75%) | $52.34 | $51.63 | 655.91 K | $8.15 B |
| 04/23/2026 | $53.74 | $51.46 (-4.24%) | $53.74 | $51.13 | 1.37 M | $8.11 B |
| 04/22/2026 | $56.19 | $54.73 (-2.6%) | $57.01 | $53.73 | 1.15 M | $8.63 B |
| 04/21/2026 | $57.99 | $56.36 (-2.81%) | $57.99 | $56.03 | 1.00 M | $8.89 B |
| 04/20/2026 | $58.73 | $58.50 (-0.39%) | $58.73 | $57.55 | 950.20 K | $9.22 B |
| 04/17/2026 | $58.77 | $59.23 (0.78%) | $59.83 | $58.45 | 394.73 K | $9.41 B |
| 04/16/2026 | $56.88 | $58.33 (2.55%) | $58.66 | $56.31 | 942.02 K | $9.27 B |
| 04/15/2026 | $54.29 | $55.47 (2.17%) | $55.67 | $52.84 | 2.15 M | $8.82 B |
| 04/14/2026 | $57.00 | $56.46 (-0.95%) | $57.08 | $56.26 | 1.27 M | $8.97 B |
| 04/13/2026 | $56.34 | $56.71 (0.66%) | $57.30 | $55.39 | 634.10 K | $9.01 B |
| 04/10/2026 | $57.38 | $56.89 (-0.85%) | $57.99 | $56.62 | 1.07 M | $9.04 B |
| 04/09/2026 | $57.96 | $57.20 (-1.31%) | $58.68 | $57.14 | 757.62 K | $9.09 B |
| 04/08/2026 | $57.81 | $57.34 (-0.81%) | $58.66 | $57.17 | 533.30 K | $9.11 B |
| 04/07/2026 | $56.28 | $56.17 (-0.2%) | $56.41 | $55.49 | 535.44 K | $8.93 B |
| 04/06/2026 | $56.47 | $56.49 (0.04%) | $56.72 | $56.09 | 322.50 K | $8.98 B |
| 04/02/2026 | $56.78 | $56.42 (-0.63%) | $57.16 | $56.03 | 554.40 K | $8.97 B |
| 04/01/2026 | $57.26 | $56.89 (-0.65%) | $57.74 | $56.89 | 647.11 K | $9.04 B |
| 03/31/2026 | $55.07 | $56.63 (2.83%) | $56.75 | $54.72 | 1.24 M | $9.00 B |
| 03/30/2026 | $54.33 | $54.69 (0.66%) | $55.26 | $54.07 | 410.02 K | $8.69 B |
| 03/27/2026 | $55.45 | $54.48 (-1.75%) | $55.75 | $54.43 | 330.14 K | $8.66 B |
| 03/26/2026 | $55.49 | $55.77 (0.5%) | $56.21 | $55.21 | 427.10 K | $8.86 B |
| 03/25/2026 | $55.69 | $56.49 (1.44%) | $56.66 | $55.65 | 341.85 K | $8.98 B |
| 03/24/2026 | $55.13 | $55.29 (0.29%) | $55.90 | $54.25 | 964.50 K | $8.79 B |
| 03/23/2026 | $54.45 | $55.04 (1.08%) | $55.45 | $53.78 | 1.22 M | $8.75 B |
| 03/20/2026 | $56.03 | $54.98 (-1.87%) | $56.86 | $54.95 | 743.52 K | $8.74 B |
| 03/19/2026 | $56.99 | $56.87 (-0.21%) | $57.31 | $55.25 | 863.20 K | $9.04 B |
| 03/18/2026 | $56.99 | $56.54 (-0.79%) | $58.19 | $56.48 | 1.63 M | $8.99 B |
| 03/17/2026 | $53.85 | $54.66 (1.5%) | $54.77 | $53.81 | 1.24 M | $8.69 B |
| 03/16/2026 | $54.19 | $54.30 (0.2%) | $54.71 | $53.92 | 521.50 K | $8.63 B |
| 03/13/2026 | $53.26 | $53.87 (1.15%) | $54.09 | $53.25 | 372.54 K | $8.56 B |
| 03/12/2026 | $53.69 | $53.48 (-0.39%) | $53.96 | $53.25 | 371.10 K | $8.50 B |
| 03/11/2026 | $53.34 | $53.81 (0.88%) | $53.89 | $52.57 | 564.21 K | $8.55 B |
| 03/10/2026 | $53.18 | $53.11 (-0.13%) | $53.78 | $52.47 | 681.02 K | $8.44 B |
| 03/09/2026 | $53.53 | $53.17 (-0.67%) | $53.61 | $51.75 | 813.42 K | $8.45 B |
| 03/06/2026 | $52.61 | $52.67 (0.11%) | $53.52 | $52.36 | 677.20 K | $8.37 B |
| 03/05/2026 | $52.93 | $53.31 (0.72%) | $53.44 | $52.51 | 378.74 K | $8.47 B |
| 03/04/2026 | $53.00 | $53.89 (1.68%) | $54.45 | $53.00 | 733.30 K | $8.56 B |
| 03/03/2026 | $52.12 | $52.55 (0.83%) | $52.58 | $50.19 | 875.20 K | $8.35 B |
| 03/02/2026 | $53.23 | $54.64 (2.65%) | $54.72 | $53.11 | 423.30 K | $8.68 B |
| 02/27/2026 | $55.46 | $54.65 (-1.46%) | $55.87 | $54.47 | 666.20 K | $8.68 B |
| 02/26/2026 | $55.88 | $55.74 (-0.25%) | $56.19 | $54.32 | 1.12 M | $8.86 B |
| 02/25/2026 | $58.60 | $56.92 (-2.87%) | $59.30 | $56.66 | 1.22 M | $9.05 B |
| 02/24/2026 | $59.60 | $60.11 (0.86%) | $60.64 | $59.37 | 835.00 K | $9.55 B |
| 02/23/2026 | $60.69 | $59.55 (-1.88%) | $61.00 | $59.52 | 602.42 K | $9.46 B |
| 02/20/2026 | $59.35 | $60.25 (1.52%) | $60.63 | $59.10 | 816.20 K | $9.57 B |
| 02/19/2026 | $59.50 | $59.78 (0.47%) | $59.97 | $58.57 | 339.90 K | $9.50 B |
| 02/18/2026 | $59.50 | $59.59 (0.15%) | $59.94 | $59.00 | 379.80 K | $9.47 B |
| 02/17/2026 | $58.83 | $59.00 (0.29%) | $59.54 | $58.45 | 687.60 K | $9.38 B |
| 02/13/2026 | $59.58 | $58.70 (-1.48%) | $59.67 | $58.52 | 1.19 M | $9.33 B |
| 02/12/2026 | $61.40 | $60.24 (-1.89%) | $61.87 | $59.42 | 1.21 M | $9.57 B |
| 02/11/2026 | $61.17 | $61.25 (0.13%) | $61.97 | $60.69 | 914.93 K | $9.73 B |
| 02/10/2026 | $59.90 | $60.91 (1.69%) | $61.52 | $59.51 | 1.06 M | $9.68 B |
| 02/09/2026 | $60.74 | $60.06 (-1.12%) | $61.64 | $59.35 | 1.71 M | $9.54 B |
| 02/06/2026 | $60.37 | $62.72 (3.89%) | $63.05 | $60.11 | 1.09 M | $9.97 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.
