5 DAY PERFORMANCE
-9.76%
1 MONTH PERFORMANCE
+11.15%
3 MONTH PERFORMANCE
-5.71%
6 MONTH PERFORMANCE
-15.27%
YEAR-TO-DATE PERFORMANCE
-3.43%
1 YEAR PERFORMANCE
+15.82%
New Oriental Education & Technology Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $57.00 | $56.28 (-1.26%) | $57.17 | $55.26 | 1.36 M | $8.78 B |
| 08/03/2026 | $59.90 | $59.06 (-1.4%) | $60.49 | $58.95 | 1.28 M | $9.22 B |
| 07/31/2026 | $55.97 | $58.89 (5.22%) | $59.11 | $55.97 | 1.65 M | $9.19 B |
| 07/30/2026 | $60.26 | $56.58 (-6.11%) | $60.45 | $55.07 | 2.54 M | $8.83 B |
| 07/29/2026 | $53.00 | $58.58 (10.53%) | $58.77 | $52.67 | 1.78 M | $9.14 B |
| 07/28/2026 | $49.69 | $50.79 (2.21%) | $50.95 | $49.41 | 871.63 K | $8.02 B |
| 07/27/2026 | $49.63 | $49.91 (0.56%) | $50.02 | $49.09 | 815.01 K | $7.88 B |
| 07/24/2026 | $49.10 | $49.24 (0.29%) | $49.59 | $48.63 | 429.70 K | $7.76 B |
| 07/23/2026 | $48.98 | $49.35 (0.76%) | $49.49 | $48.95 | 422.20 K | $7.78 B |
| 07/22/2026 | $48.89 | $48.68 (-0.43%) | $48.89 | $47.91 | 812.71 K | $7.67 B |
| 07/21/2026 | $49.60 | $48.70 (-1.81%) | $49.62 | $48.44 | 621.20 K | $7.68 B |
| 07/20/2026 | $49.89 | $49.24 (-1.3%) | $50.35 | $49.14 | 590.12 K | $7.76 B |
| 07/17/2026 | $49.18 | $49.15 (-0.06%) | $49.79 | $49.07 | 559.03 K | $7.75 B |
| 07/16/2026 | $50.37 | $49.43 (-1.87%) | $50.68 | $49.33 | 705.33 K | $7.79 B |
| 07/15/2026 | $49.78 | $49.91 (0.26%) | $50.98 | $49.40 | 1.44 M | $7.87 B |
| 07/14/2026 | $49.30 | $49.59 (0.59%) | $50.65 | $49.30 | 899.53 K | $7.82 B |
| 07/13/2026 | $48.70 | $48.66 (-0.08%) | $49.53 | $48.63 | 892.30 K | $7.67 B |
| 07/10/2026 | $48.80 | $48.55 (-0.51%) | $49.57 | $48.44 | 357.94 K | $7.65 B |
| 07/09/2026 | $48.74 | $48.67 (-0.14%) | $48.87 | $48.37 | 441.30 K | $7.67 B |
| 07/08/2026 | $48.75 | $49.08 (0.68%) | $49.50 | $48.06 | 812.93 K | $7.74 B |
| 07/07/2026 | $48.76 | $47.81 (-1.95%) | $49.24 | $47.75 | 844.90 K | $7.54 B |
| 07/06/2026 | $47.55 | $48.52 (2.04%) | $48.61 | $47.55 | 533.33 K | $7.65 B |
| 07/02/2026 | $46.99 | $47.03 (0.09%) | $47.77 | $46.78 | 530.05 K | $7.41 B |
| 07/01/2026 | $46.42 | $47.70 (2.76%) | $48.12 | $45.92 | 335.41 K | $7.52 B |
| 06/30/2026 | $46.20 | $45.91 (-0.63%) | $46.41 | $45.57 | 354.80 K | $7.24 B |
| 06/29/2026 | $46.90 | $46.20 (-1.49%) | $47.34 | $46.08 | 182.04 K | $7.28 B |
| 06/26/2026 | $44.68 | $46.34 (3.72%) | $46.43 | $44.63 | 620.51 K | $7.31 B |
| 06/25/2026 | $44.45 | $44.44 (-0.02%) | $45.15 | $44.25 | 453.91 K | $7.01 B |
| 06/24/2026 | $44.77 | $44.97 (0.45%) | $45.60 | $44.45 | 474.50 K | $7.09 B |
| 06/23/2026 | $44.65 | $45.04 (0.87%) | $45.63 | $44.55 | 497.93 K | $7.10 B |
| 06/22/2026 | $44.72 | $45.26 (1.21%) | $45.56 | $44.56 | 508.80 K | $7.14 B |
| 06/18/2026 | $45.18 | $45.02 (-0.35%) | $45.35 | $44.86 | 252.94 K | $7.10 B |
| 06/17/2026 | $46.30 | $45.75 (-1.19%) | $46.59 | $45.56 | 420.30 K | $7.21 B |
| 06/16/2026 | $45.89 | $46.53 (1.39%) | $46.70 | $45.17 | 621.60 K | $7.34 B |
| 06/15/2026 | $46.79 | $47.06 (0.58%) | $47.69 | $46.75 | 380.05 K | $7.42 B |
| 06/12/2026 | $47.13 | $46.67 (-0.98%) | $47.35 | $46.24 | 442.44 K | $7.36 B |
| 06/11/2026 | $45.42 | $45.20 (-0.48%) | $46.14 | $44.77 | 387.62 K | $7.13 B |
| 06/10/2026 | $45.41 | $46.11 (1.54%) | $46.86 | $45.41 | 469.60 K | $7.27 B |
| 06/09/2026 | $45.30 | $45.06 (-0.53%) | $45.49 | $44.66 | 611.40 K | $7.10 B |
| 06/08/2026 | $45.96 | $45.23 (-1.59%) | $46.49 | $45.19 | 458.10 K | $7.13 B |
| 06/05/2026 | $46.26 | $45.74 (-1.12%) | $46.35 | $45.71 | 419.05 K | $7.21 B |
| 06/04/2026 | $46.85 | $46.27 (-1.24%) | $47.23 | $46.27 | 403.00 K | $7.29 B |
| 06/03/2026 | $46.90 | $46.57 (-0.7%) | $46.95 | $46.32 | 365.93 K | $7.34 B |
| 06/02/2026 | $48.36 | $47.19 (-2.42%) | $48.64 | $47.18 | 461.91 K | $7.44 B |
| 06/01/2026 | $46.67 | $47.08 (0.88%) | $47.42 | $46.31 | 695.92 K | $7.42 B |
| 05/29/2026 | $46.46 | $45.79 (-1.44%) | $46.76 | $45.70 | 644.60 K | $7.22 B |
| 05/28/2026 | $46.67 | $46.26 (-0.88%) | $46.76 | $46.18 | 517.90 K | $7.29 B |
| 05/27/2026 | $46.81 | $47.01 (0.43%) | $47.44 | $46.55 | 532.01 K | $7.41 B |
| 05/26/2026 | $47.53 | $46.79 (-1.56%) | $48.05 | $46.41 | 1.15 M | $7.38 B |
| 05/22/2026 | $46.30 | $46.43 (0.28%) | $47.24 | $45.90 | 1.31 M | $7.32 B |
| 05/21/2026 | $48.69 | $47.56 (-2.32%) | $48.87 | $47.22 | 863.15 K | $7.50 B |
| 05/20/2026 | $50.71 | $49.94 (-1.52%) | $50.94 | $49.81 | 775.40 K | $7.87 B |
| 05/19/2026 | $51.16 | $50.47 (-1.35%) | $51.52 | $50.46 | 310.94 K | $7.96 B |
| 05/18/2026 | $51.10 | $51.09 (-0.02%) | $51.51 | $50.90 | 274.01 K | $8.05 B |
| 05/15/2026 | $50.79 | $50.90 (0.22%) | $51.19 | $50.24 | 472.22 K | $8.02 B |
| 05/14/2026 | $52.45 | $51.85 (-1.14%) | $52.45 | $51.37 | 533.00 K | $8.17 B |
| 05/13/2026 | $52.10 | $52.42 (0.61%) | $53.58 | $51.96 | 899.85 K | $8.26 B |
| 05/12/2026 | $52.12 | $52.27 (0.29%) | $52.92 | $51.71 | 1.09 M | $8.24 B |
| 05/11/2026 | $53.30 | $52.13 (-2.2%) | $53.68 | $51.95 | 783.30 K | $8.22 B |
| 05/08/2026 | $56.16 | $53.61 (-4.54%) | $56.16 | $53.27 | 928.74 K | $8.45 B |
| 05/07/2026 | $56.07 | $56.36 (0.52%) | $56.40 | $55.52 | 491.41 K | $8.89 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.
