5 DAY PERFORMANCE
+18.04%
1 MONTH PERFORMANCE
+14.45%
3 MONTH PERFORMANCE
-3.45%
6 MONTH PERFORMANCE
-5.17%
YEAR-TO-DATE PERFORMANCE
-3.43%
1 YEAR PERFORMANCE
+8.34%
New Oriental Education & Technology Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $44.72 | $45.26 (1.21%) | $45.56 | $44.57 | 416.27 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 |
| 05/06/2026 | $55.00 | $56.30 (2.36%) | $56.57 | $54.99 | 835.05 K | $8.88 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 | $9.34 B |
| 04/16/2026 | $56.88 | $58.33 (2.55%) | $58.66 | $56.31 | 942.02 K | $9.20 B |
| 04/15/2026 | $54.29 | $55.47 (2.17%) | $55.67 | $52.84 | 2.15 M | $8.75 B |
| 04/14/2026 | $57.00 | $56.46 (-0.95%) | $57.08 | $56.26 | 1.27 M | $8.90 B |
| 04/13/2026 | $56.34 | $56.71 (0.66%) | $57.30 | $55.39 | 634.10 K | $8.94 B |
| 04/10/2026 | $57.38 | $56.89 (-0.85%) | $57.99 | $56.62 | 1.07 M | $8.97 B |
| 04/09/2026 | $57.96 | $57.20 (-1.31%) | $58.68 | $57.14 | 757.62 K | $9.02 B |
| 04/08/2026 | $57.81 | $57.34 (-0.81%) | $58.66 | $57.17 | 533.30 K | $9.04 B |
| 04/07/2026 | $56.28 | $56.17 (-0.2%) | $56.41 | $55.49 | 535.44 K | $8.86 B |
| 04/06/2026 | $56.47 | $56.49 (0.04%) | $56.72 | $56.09 | 322.50 K | $8.91 B |
| 04/02/2026 | $56.78 | $56.42 (-0.63%) | $57.16 | $56.03 | 554.40 K | $8.90 B |
| 04/01/2026 | $57.26 | $56.89 (-0.65%) | $57.74 | $56.89 | 647.11 K | $8.97 B |
| 03/31/2026 | $55.07 | $56.63 (2.83%) | $56.75 | $54.72 | 1.24 M | $8.93 B |
| 03/30/2026 | $54.33 | $54.69 (0.66%) | $55.26 | $54.07 | 410.02 K | $8.62 B |
| 03/27/2026 | $55.45 | $54.48 (-1.75%) | $55.75 | $54.43 | 330.14 K | $8.59 B |
| 03/26/2026 | $55.49 | $55.77 (0.5%) | $56.21 | $55.21 | 427.10 K | $8.79 B |
| 03/25/2026 | $55.69 | $56.49 (1.44%) | $56.66 | $55.65 | 341.85 K | $8.91 B |
| 03/24/2026 | $55.13 | $55.29 (0.29%) | $55.90 | $54.25 | 964.50 K | $8.72 B |
| 03/23/2026 | $54.45 | $55.04 (1.08%) | $55.45 | $53.78 | 1.22 M | $8.68 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.
