5 DAY PERFORMANCE
+9.16%
1 MONTH PERFORMANCE
-5.63%
3 MONTH PERFORMANCE
-6.66%
6 MONTH PERFORMANCE
-1.17%
YEAR-TO-DATE PERFORMANCE
-3.43%
1 YEAR PERFORMANCE
-4.85%
New Oriental Education & Technology Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $54.45 | $53.96 (-0.9%) | $54.45 | $53.38 | 1.37 M | |
| 11/04/2026 | $52.22 | $52.07 (-0.29%) | $52.79 | $52.02 | 741.20 K | $8.07 B |
| 11/03/2026 | $49.92 | $50.33 (0.82%) | $50.63 | $49.64 | 430.79 K | $7.80 B |
| 11/02/2026 | $48.71 | $49.38 (1.38%) | $50.22 | $48.51 | 628.95 K | $7.65 B |
| 10/30/2026 | $49.35 | $48.68 (-1.36%) | $49.44 | $48.16 | 780.10 K | $7.54 B |
| 10/29/2026 | $48.25 | $49.09 (1.74%) | $50.79 | $47.92 | 2.15 M | $7.61 B |
| 10/28/2026 | $53.04 | $50.72 (-4.37%) | $55.00 | $50.53 | 3.14 M | $7.86 B |
| 10/27/2026 | $57.85 | $57.99 (0.24%) | $58.66 | $57.68 | 521.10 K | $8.98 B |
| 10/26/2026 | $58.36 | $58.35 (-0.02%) | $58.73 | $57.98 | 286.14 K | $9.04 B |
| 10/23/2026 | $58.93 | $58.38 (-0.93%) | $59.15 | $57.78 | 761.52 K | $9.11 B |
| 10/22/2026 | $58.84 | $58.68 (-0.27%) | $59.44 | $58.07 | 854.82 K | $9.16 B |
| 10/21/2026 | $60.84 | $59.50 (-2.2%) | $61.18 | $58.38 | 1.26 M | $9.28 B |
| 10/20/2026 | $60.75 | $61.15 (0.66%) | $61.63 | $60.53 | 1.03 M | $9.54 B |
| 10/19/2026 | $60.73 | $60.50 (-0.38%) | $60.85 | $60.10 | 836.85 K | $9.44 B |
| 10/16/2026 | $60.67 | $60.88 (0.35%) | $61.53 | $60.50 | 725.02 K | $9.50 B |
| 10/15/2026 | $58.00 | $60.35 (4.05%) | $60.90 | $57.96 | 1.07 M | $9.42 B |
| 10/14/2026 | $58.07 | $57.58 (-0.84%) | $58.17 | $57.20 | 599.90 K | $8.98 B |
| 10/13/2026 | $58.06 | $58.62 (0.96%) | $59.15 | $57.51 | 415.70 K | $9.15 B |
| 10/12/2026 | $58.71 | $58.44 (-0.46%) | $58.71 | $57.25 | 332.21 K | $9.12 B |
| 10/09/2026 | $57.89 | $58.63 (1.28%) | $58.87 | $57.18 | 312.74 K | $9.15 B |
| 10/08/2026 | $57.35 | $57.38 (0.05%) | $57.84 | $56.75 | 490.10 K | $8.95 B |
| 10/07/2026 | $56.03 | $57.30 (2.27%) | $57.38 | $56.02 | 242.25 K | $8.94 B |
| 10/06/2026 | $56.66 | $57.11 (0.79%) | $57.17 | $55.82 | 494.45 K | $8.91 B |
| 10/05/2026 | $56.79 | $56.31 (-0.85%) | $57.10 | $56.02 | 895.60 K | $8.79 B |
| 10/02/2026 | $55.12 | $55.44 (0.58%) | $55.45 | $54.26 | 673.34 K | $8.65 B |
| 10/01/2026 | $55.69 | $55.63 (-0.11%) | $55.80 | $55.26 | 578.51 K | $8.68 B |
| 09/30/2026 | $54.56 | $55.49 (1.7%) | $55.90 | $54.56 | 1.09 M | $8.66 B |
| 09/29/2026 | $54.81 | $54.48 (-0.6%) | $54.81 | $54.02 | 806.38 K | $8.50 B |
| 09/28/2026 | $56.90 | $55.87 (-1.81%) | $56.90 | $55.84 | 605.70 K | $8.72 B |
| 09/25/2026 | $56.97 | $56.47 (-0.88%) | $57.06 | $56.24 | 305.02 K | $8.81 B |
| 09/24/2026 | $56.95 | $57.08 (0.23%) | $58.92 | $56.71 | 1.39 M | $8.91 B |
| 09/23/2026 | $55.30 | $56.08 (1.41%) | $56.13 | $54.87 | 854.60 K | $8.75 B |
| 09/22/2026 | $55.04 | $54.74 (-0.55%) | $55.42 | $54.30 | 364.45 K | $8.54 B |
| 09/21/2026 | $55.68 | $55.14 (-0.97%) | $55.74 | $54.94 | 411.50 K | $8.60 B |
| 09/18/2026 | $55.20 | $55.64 (0.8%) | $56.52 | $55.20 | 370.50 K | $8.68 B |
| 09/17/2026 | $55.51 | $55.54 (0.05%) | $55.99 | $55.36 | 310.82 K | $8.67 B |
| 09/16/2026 | $55.63 | $55.82 (0.34%) | $56.39 | $55.57 | 892.40 K | $8.71 B |
| 09/15/2026 | $56.34 | $56.26 (-0.14%) | $56.86 | $55.99 | 681.40 K | $8.78 B |
| 09/14/2026 | $56.82 | $56.82 (0%) | $57.15 | $56.31 | 675.12 K | $8.87 B |
| 09/11/2026 | $55.36 | $55.82 (0.83%) | $56.10 | $55.15 | 333.50 K | $8.71 B |
| 09/10/2026 | $55.43 | $54.58 (-1.53%) | $55.43 | $54.50 | 824.75 K | $8.52 B |
| 09/09/2026 | $56.57 | $55.49 (-1.91%) | $56.84 | $55.25 | 418.80 K | $8.66 B |
| 09/08/2026 | $57.66 | $57.15 (-0.88%) | $57.82 | $56.95 | 1.10 M | $8.92 B |
| 09/04/2026 | $58.60 | $59.51 (1.55%) | $59.53 | $58.33 | 376.85 K | $9.29 B |
| 09/03/2026 | $58.30 | $58.22 (-0.14%) | $58.66 | $57.09 | 754.61 K | $9.08 B |
| 09/02/2026 | $59.25 | $59.15 (-0.17%) | $60.23 | $59.09 | 1.07 M | $9.23 B |
| 09/01/2026 | $58.41 | $59.06 (1.11%) | $59.60 | $57.95 | 1.35 M | $9.22 B |
| 08/31/2026 | $58.23 | $57.70 (-0.91%) | $58.23 | $57.16 | 732.53 K | $9.00 B |
| 08/28/2026 | $57.63 | $58.83 (2.08%) | $58.89 | $57.32 | 779.22 K | $9.18 B |
| 08/27/2026 | $57.10 | $57.94 (1.47%) | $59.14 | $57.10 | 579.94 K | $9.04 B |
| 08/26/2026 | $57.00 | $57.72 (1.26%) | $58.29 | $56.73 | 2.07 M | $9.01 B |
| 08/25/2026 | $56.13 | $57.07 (1.67%) | $57.27 | $56.13 | 469.14 K | $8.90 B |
| 08/24/2026 | $55.93 | $56.38 (0.8%) | $57.04 | $55.79 | 411.70 K | $8.80 B |
| 08/21/2026 | $56.18 | $55.80 (-0.68%) | $56.18 | $55.36 | 357.70 K | $8.71 B |
| 08/20/2026 | $56.35 | $54.91 (-2.56%) | $56.90 | $54.70 | 632.83 K | $8.57 B |
| 08/19/2026 | $54.86 | $56.88 (3.68%) | $57.09 | $54.62 | 910.24 K | $8.88 B |
| 08/18/2026 | $53.80 | $54.52 (1.34%) | $54.75 | $53.50 | 480.80 K | $8.51 B |
| 08/17/2026 | $53.23 | $53.20 (-0.06%) | $53.90 | $52.90 | 698.71 K | $8.30 B |
| 08/14/2026 | $52.41 | $52.54 (0.25%) | $52.61 | $52.01 | 354.20 K | $8.20 B |
| 08/13/2026 | $52.91 | $52.33 (-1.1%) | $53.83 | $52.15 | 983.20 K | $8.17 B |
| 08/12/2026 | $54.69 | $53.34 (-2.47%) | $55.20 | $53.11 | 491.50 K | $8.32 B |
| 08/11/2026 | $56.19 | $55.55 (-1.14%) | $57.03 | $55.32 | 451.90 K | $8.67 B |
| 08/10/2026 | $56.34 | $58.05 (3.04%) | $58.19 | $56.11 | 786.31 K | $9.06 B |
| 08/07/2026 | $56.35 | $56.43 (0.14%) | $56.60 | $55.62 | 573.80 K | $8.80 B |
| 08/06/2026 | $56.85 | $56.83 (-0.04%) | $56.88 | $55.86 | 974.04 K | $8.87 B |
| 08/05/2026 | $56.80 | $56.93 (0.23%) | $57.49 | $56.16 | 946.41 K | $8.88 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.
