NYSE, EDU End of Day and Historical Stock Data [New Oriental Education & Technology Group ADR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, EDU:

04 Sep 2025

LAST: 48.78	CHANGE: 0.03	OPEN: 48.59	HIGH: 49.13	ASK: 87.90	VOLUME: 552.7K
LAST: 48.78	CHG(%): 0.06	PREV: 48.81	LOW: 48.13	BID: 87.88

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	48.59	49.13	48.13	48.78	552.7K
03 Sep 25	48.79	49.27	48.64	48.81	360.9K
02 Sep 25	48.09	49.50	47.52	49.13	568.8K
29 Aug 25	47.23	48.41	47.00	47.98	1.08M
28 Aug 25	46.88	47.76	46.52	47.15	1.13M
27 Aug 25	46.20	46.95	45.91	46.88	400K
26 Aug 25	47.00	47.22	46.23	46.71	608.1K
25 Aug 25	48.00	48.28	47.44	47.45	445.1K
22 Aug 25	47.42	48.08	46.70	47.63	860.7K
21 Aug 25	46.62	47.35	46.62	47.31	436.7K

COMPANY PROFILE

Name:
About:	New Oriental Education & Technology Group Inc. provides private educational services under the New Oriental brand in the People's Republic of China. The company operates through four segments: Educational Services and Test Preparation Courses; Online Education and Other Services; Overseas Study Consulting Services; and Educational Materials and Distribution. It offers test preparation courses to students taking language and entrance exams used by educational institutions in the United States, the Commonwealth countries, and the People's Republic of China. The company also provides non-academic tutoring courses; intelligent learning systems and devices to offer a digital learning experience for students; and overseas studies consulting services. In addition, it offers online education services through the Koolearn.com platform. Further, the company develops and edits educational materials for language training and test preparation. In addition, it offers educational programs, services, and products to students through schools; learning centers; and bookstores, as well as through its online learning platforms. The company was founded in 1993 and is headquartered in Beijing, the People's Republic of China.
Industry:	Education & Training Services
Address:	No. 6 Hai Dian Zhong Street, Beijing, China, 100080
Website:	https://www.neworiental.org
CUSIP:	647581107
CIK:	0001372920
ISIN:	US6475812060
FIGI:	BBG000PTRRM5
LEI:	529900NHZVBZQZ8EKN29

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Sep 07, 2006

Purchase Intraday History
for this symbol from Sep 07, 2006

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	20.71
DivYield:	0.01
Price to Book:	2.13
Price to Sales:	1.59
EBITDA:	595.37M
Shares:	163.53M
Market Cap:	7.977B

TECHNICAL INDICATORS

MA5:	48.37
MA10:	47.78
MA20:	47.33
MA50:	48.67
MA100:	48.09
MA200:	50.84
STO9:	74.19
STO14:	74.19
RSI14:	55.83
WPR14:	-14.46
MTM14:	0.38
ROC14:	0.01
ATR:	1.11
Week High:	49.50
Week Low:	46.52
Month High:	49.50
Month Low:	45.14
Year High:	87.26
Year Low:	40.66
Volatility:	29.12

RECENT SPLITS

Date	Ratio
08 Apr 2022	1-10
12 Mar 2021	10-1
19 Aug 2011	4-1

RECENT DIVIDENDS

Date	Amount
09 Sep 2024	$0.58
01 Sep 2017	$0.43
02 Sep 2015	$0.40
04 Sep 2013	$0.35
29 Aug 2012	$0.28