Indicators

Atos Origin Sa (OP: AEXAY )

0.4300 -0.0200 (-4.44%)

Streaming Delayed Price Updated: 10:56 AM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.33	21.33	21.17	21.29	7,269	+0.21(+1.02%)
Jan 30, 2017	20.97	21.12	20.87	21.07	8,837	-0.23(-1.06%)
Jan 27, 2017	21.37	21.47	21.23	21.30	7,280	-0.27(-1.25%)
Jan 26, 2017	21.50	21.60	21.45	21.57	18,365	-0.15(-0.69%)
Jan 25, 2017	21.83	21.83	21.55	21.72	30,894	+0.25(+1.16%)
Jan 24, 2017	21.32	21.47	21.29	21.47	13,712	+0.18(+0.85%)
Jan 23, 2017	21.34	21.34	21.24	21.29	8,349	-0.17(-0.79%)
Jan 20, 2017	21.44	21.51	21.40	21.46	463,640	-0.03(-0.14%)
Jan 19, 2017	21.42	21.51	21.41	21.49	13,521	-0.15(-0.69%)
Jan 18, 2017	21.82	21.82	21.60	21.64	17,456	-0.08(-0.37%)
Jan 17, 2017	21.79	21.79	21.63	21.72	12,221	-0.08(-0.37%)
Jan 13, 2017		21.80	21.80	21.80	0	+0.14(+0.65%)
Jan 12, 2017	21.64	21.70	21.62	21.66	23,738	+0.07(+0.35%)
Jan 11, 2017	21.37	21.65	21.37	21.59	14,401	-0.13(-0.62%)
Jan 10, 2017	21.72	21.74	21.58	21.72	13,332	+0.07(+0.32%)
Jan 09, 2017	21.56	21.66	21.56	21.65	9,709	+0.06(+0.28%)
Jan 06, 2017	21.54	21.68	21.54	21.59	21,637	+0.04(+0.19%)
Jan 05, 2017	21.47	21.62	21.47	21.55	25,030	+0.22(+1.03%)
Jan 04, 2017	21.26	21.38	21.21	21.33	87,106	+0.05(+0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.