5 DAY PERFORMANCE
-4.80%
1 MONTH PERFORMANCE
-4.77%
3 MONTH PERFORMANCE
+18.04%
6 MONTH PERFORMANCE
-3.35%
YEAR-TO-DATE PERFORMANCE
-3.43%
1 YEAR PERFORMANCE
+2.45%
New Oriental Education & Technology Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $55.68 | $55.01 (-1.2%) | $55.68 | $54.95 | 49.60 K | |
| 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 |
| 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 |
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.
