Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 16.23 16.48 16.23 16.31 30,003 +0.14(+0.90%)
Nov 27, 2015 16.11 16.21 16.11 16.16 16,140 -0.10(-0.58%)
Nov 25, 2015 16.26 16.26 16.26 0 +0.12(+0.74%)
Nov 24, 2015 16.04 16.19 15.91 16.14 113,766 -0.15(-0.92%)
Nov 23, 2015 16.42 16.25 16.29 254,974 +0.04(+0.25%)
Nov 20, 2015 16.42 16.49 16.15 16.25 70,761 -0.25(-1.52%)
Nov 19, 2015 16.35 16.52 16.35 16.50 27,808 +0.25(+1.54%)
Nov 18, 2015 16.16 16.25 16.14 16.25 47,483 +0.14(+0.87%)
Nov 17, 2015 16.38 16.39 16.09 16.11 36,510 -0.09(-0.56%)
Nov 16, 2015 16.03 16.25 16.03 16.20 56,052 +0.13(+0.81%)
Nov 13, 2015 16.06 16.13 15.98 16.07 33,210 -0.24(-1.47%)
Nov 12, 2015 16.14 16.31 16.14 16.31 59,265 +0.19(+1.18%)
Nov 11, 2015 16.23 16.27 16.12 16.12 42,102 +0.00(+0.00%)
Nov 10, 2015 16.01 16.12 16.00 16.12 27,173 -0.16(-0.98%)
Nov 09, 2015 16.28 16.34 16.22 16.28 30,971 -0.24(-1.45%)
Nov 06, 2015 16.52 16.53 16.40 16.52 77,601 -0.40(-2.36%)
Nov 05, 2015 16.91 16.95 16.85 16.92 99,644 -0.32(-1.86%)
Nov 04, 2015 16.82 17.24 16.82 17.24 53,169 +1.00(+6.19%)
Nov 03, 2015 16.02 16.28 15.95 16.23 53,219 +0.00(+0.03%)
Nov 02, 2015 16.17 16.23 16.14 16.23 31,914 +0.27(+1.69%)
Oct 30, 2015 15.98 16.09 15.96 15.96 45,803 -0.13(-0.81%)
Oct 29, 2015 15.91 16.09 15.91 16.09 24,620 +0.09(+0.56%)
Oct 28, 2015 15.97 16.10 15.84 16.00 42,347 -0.01(-0.06%)
Oct 27, 2015 16.08 16.08 15.89 16.01 24,461 -0.17(-1.05%)
Oct 26, 2015 16.09 16.18 16.09 16.18 22,909 -0.03(-0.19%)
Oct 23, 2015 16.11 16.21 16.04 16.21 20,799 +0.27(+1.69%)
Oct 22, 2015 15.97 15.99 15.91 15.94 23,574 -0.09(-0.56%)
Oct 21, 2015 15.96 16.04 15.94 16.03 22,826 +0.21(+1.30%)
Oct 20, 2015 15.95 15.97 15.82 15.82 56,111 -0.15(-0.91%)
Oct 19, 2015 15.97 16.02 15.94 15.97 19,774 -0.06(-0.37%)
Oct 16, 2015 15.99 16.03 15.90 16.03 42,420 +0.06(+0.38%)
Oct 15, 2015 15.72 15.97 15.72 15.97 25,323 -0.06(-0.41%)
Oct 14, 2015 16.05 16.09 15.91 16.04 30,654 +0.05(+0.34%)
Oct 13, 2015 15.94 16.00 15.89 15.98 15,547 +0.19(+1.20%)
Oct 12, 2015 15.77 15.87 15.73 15.79 21,597 -0.19(-1.16%)
Oct 09, 2015 15.93 16.00 15.89 15.97 49,636 -0.07(-0.44%)
Oct 08, 2015 15.92 16.10 15.90 16.05 22,107 +0.15(+0.91%)
Oct 07, 2015 15.86 15.90 15.74 15.90 24,069 -0.06(-0.38%)
Oct 06, 2015 16.02 16.05 15.92 15.96 63,878 -0.03(-0.19%)
Oct 05, 2015 15.73 15.99 15.73 15.99 33,778 +0.48(+3.09%)
Oct 02, 2015 15.35 15.55 15.28 15.51 56,019 +0.21(+1.37%)
Oct 01, 2015 15.41 15.41 15.21 15.30 30,678 -0.08(-0.52%)
Sep 30, 2015 15.33 15.38 15.24 15.38 68,632 +0.25(+1.65%)
Sep 29, 2015 15.09 15.20 15.02 15.13 34,423 -0.07(-0.46%)
Sep 28, 2015 15.31 15.35 15.20 15.20 30,419 -0.12(-0.77%)
Sep 25, 2015 15.37 15.48 15.31 15.32 28,036 +0.03(+0.22%)
Sep 24, 2015 15.20 15.35 15.12 15.29 44,640 -0.06(-0.42%)
Sep 23, 2015 15.27 15.35 15.23 15.35 51,469 +0.08(+0.56%)
Sep 22, 2015 15.24 15.30 15.15 15.27 40,252 -0.38(-2.46%)
Sep 21, 2015 15.61 15.71 15.52 15.65 23,337 -0.03(-0.19%)
Sep 18, 2015 15.74 15.81 15.65 15.68 17,412 -0.40(-2.49%)
Sep 17, 2015 15.81 16.16 15.80 16.08 44,721 +0.36(+2.29%)
Sep 16, 2015 15.43 15.77 15.43 15.72 319,971 +0.29(+1.88%)
Sep 15, 2015 15.28 15.43 15.28 15.43 349,199 +0.20(+1.31%)
Sep 14, 2015 15.22 15.26 15.14 15.23 29,930 -0.15(-0.98%)
Sep 11, 2015 15.13 15.39 15.13 15.38 48,866 +0.03(+0.20%)
Sep 10, 2015 15.15 15.39 15.15 15.35 45,966 +0.33(+2.20%)
Sep 09, 2015 15.15 15.24 15.02 15.02 19,222 -0.06(-0.40%)
Sep 08, 2015 15.00 15.08 14.93 15.08 29,123 +0.28(+1.89%)
Sep 04, 2015 14.80 14.80 14.80 0 -0.07(-0.47%)
Sep 03, 2015 14.89 14.99 14.73 14.87 47,840 -0.07(-0.47%)
Sep 02, 2015 14.94 14.94 14.80 14.94 49,183 -0.08(-0.53%)
Sep 01, 2015 15.10 15.13 14.94 15.02 82,502 -0.20(-1.28%)
Aug 31, 2015 15.22 15.26 15.17 15.21 52,295 -0.03(-0.16%)
Aug 28, 2015 15.20 15.25 15.15 15.24 66,966 -0.07(-0.46%)
Aug 27, 2015 15.24 15.31 15.14 15.31 269,253 +0.26(+1.69%)
Aug 26, 2015 14.96 15.11 14.83 15.05 73,684 +0.09(+0.64%)
Aug 25, 2015 15.21 15.21 14.77 14.96 55,420 -0.21(-1.38%)
Aug 24, 2015 14.62 15.30 14.42 15.17 66,159 +0.02(+0.13%)
Aug 21, 2015 15.32 15.35 15.05 15.15 35,269 -0.21(-1.40%)
Aug 20, 2015 15.44 15.46 15.35 15.37 50,502 -0.30(-1.95%)
Aug 19, 2015 15.57 15.80 15.51 15.67 52,405 +0.13(+0.84%)
Aug 18, 2015 15.57 15.57 15.47 15.54 54,372 +0.12(+0.78%)
Aug 17, 2015 15.29 15.47 15.29 15.42 21,415 -0.11(-0.71%)
Aug 14, 2015 15.48 15.55 15.45 15.53 21,957 +0.10(+0.65%)
Aug 13, 2015 15.46 15.52 15.40 15.43 24,742 +0.06(+0.39%)
Aug 12, 2015 15.26 15.37 15.19 15.37 36,188 +0.01(+0.07%)
Aug 11, 2015 15.38 15.38 15.26 15.36 25,309 -0.18(-1.16%)
Aug 10, 2015 15.39 15.54 15.39 15.54 22,190 +0.11(+0.71%)
Aug 07, 2015 15.30 15.45 15.27 15.43 44,398 -0.11(-0.68%)
Aug 06, 2015 15.53 15.56 15.46 15.54 25,284 +0.03(+0.16%)
Aug 05, 2015 15.45 15.53 15.45 15.51 22,165 +0.20(+1.31%)
Aug 04, 2015 15.48 15.48 15.28 15.31 28,773 +0.19(+1.26%)
Aug 03, 2015 15.19 15.20 15.05 15.12 31,289 -0.12(-0.79%)
Jul 31, 2015 15.42 15.45 15.19 15.24 41,678 +0.09(+0.59%)
Jul 30, 2015 15.02 15.18 14.98 15.15 26,571 -0.14(-0.92%)
Jul 29, 2015 15.11 15.35 15.10 15.29 27,062 -0.41(-2.61%)
Jul 28, 2015 15.53 15.74 15.53 15.70 23,506 +0.07(+0.45%)
Jul 27, 2015 15.71 15.71 15.63 15.63 27,578 -0.03(-0.19%)
Jul 24, 2015 15.71 15.71 15.60 15.66 46,969 -0.12(-0.76%)
Jul 23, 2015 15.78 15.85 15.75 15.78 44,126 +0.09(+0.57%)
Jul 22, 2015 15.61 15.69 15.58 15.69 21,469 -0.15(-0.95%)
Jul 21, 2015 15.82 15.87 15.78 15.84 24,888 -0.04(-0.25%)
Jul 20, 2015 15.85 15.89 15.82 15.88 73,258 +0.17(+1.05%)
Jul 17, 2015 15.75 15.78 15.62 15.71 38,291 -0.03(-0.16%)
Jul 16, 2015 15.76 15.82 15.65 15.74 61,138 -0.06(-0.38%)
Jul 15, 2015 15.81 15.84 15.74 15.80 81,979 -0.08(-0.50%)
Jul 14, 2015 15.86 15.88 15.80 15.88 19,741 -0.12(-0.75%)
Jul 13, 2015 16.02 16.05 15.95 16.00 25,858 -0.02(-0.12%)
Jul 10, 2015 15.95 16.02 15.86 16.02 41,972 +0.80(+5.26%)
Jul 09, 2015 15.31 15.31 15.12 15.22 26,426 +0.27(+1.81%)
Jul 08, 2015 14.83 14.97 14.77 14.95 37,064 -0.16(-1.06%)
Jul 07, 2015 14.77 15.11 14.65 15.11 33,550 +0.09(+0.60%)
Jul 06, 2015 15.01 15.11 14.89 15.02 21,320 -0.14(-0.92%)
Jul 02, 2015 15.16 15.16 15.16 0 -0.06(-0.39%)
Jul 01, 2015 15.25 15.35 15.19 15.22 24,916 +0.18(+1.20%)
Jun 30, 2015 15.19 15.19 14.95 15.04 39,913 -0.26(-1.70%)
Jun 29, 2015 15.36 15.43 15.27 15.30 406,028 -0.47(-2.98%)
Jun 26, 2015 15.83 15.83 15.55 15.77 179,955 +0.14(+0.90%)
Jun 25, 2015 15.56 15.65 15.46 15.63 285,345 -0.12(-0.76%)
Jun 24, 2015 15.80 15.80 15.69 15.75 267,468 +0.00(+0.00%)
Jun 23, 2015 15.75 15.79 15.67 15.75 214,728 +0.33(+2.14%)
Jun 22, 2015 15.31 15.50 15.31 15.42 612,555 +0.21(+1.41%)
Jun 19, 2015 15.18 15.28 15.15 15.21 72,308 -0.04(-0.25%)
Jun 18, 2015 15.21 15.50 15.20 15.24 45,130 -0.24(-1.53%)
Jun 17, 2015 15.46 15.49 15.34 15.48 58,608 +0.23(+1.51%)
Jun 16, 2015 15.08 15.25 15.08 15.25 16,632 +0.04(+0.26%)
Jun 15, 2015 15.05 15.24 15.05 15.21 66,813 -0.23(-1.49%)
Jun 12, 2015 15.29 15.44 15.29 15.44 25,844 -0.11(-0.73%)
Jun 11, 2015 15.55 15.61 15.47 15.55 43,933 -0.01(-0.04%)
Jun 10, 2015 15.39 15.56 15.21 15.56 33,346 +0.35(+2.30%)
Jun 09, 2015 15.20 15.30 15.14 15.21 39,825 -0.20(-1.30%)
Jun 08, 2015 15.38 15.41 15.31 15.41 18,846 +0.06(+0.39%)
Jun 05, 2015 15.18 15.37 15.07 15.35 34,092 -0.35(-2.23%)
Jun 04, 2015 15.62 15.79 15.58 15.70 41,822 -0.23(-1.44%)
Jun 03, 2015 15.88 16.09 15.79 15.93 34,499 +0.22(+1.40%)
Jun 02, 2015 15.57 15.74 15.50 15.71 38,981 +0.51(+3.36%)
Jun 01, 2015 15.41 15.41 15.19 15.20 50,392 -0.36(-2.31%)
May 29, 2015 15.62 15.65 15.39 15.56 29,986 -0.29(-1.83%)
May 28, 2015 15.78 15.85 15.64 15.85 52,604 +0.19(+1.21%)
May 27, 2015 15.46 15.70 15.46 15.66 118,802 +0.29(+1.85%)
May 26, 2015 15.57 15.57 15.35 15.38 48,531 -0.46(-2.87%)
May 22, 2015 15.83 15.83 15.83 0 -0.54(-3.30%)
May 21, 2015 16.24 16.39 16.23 16.37 23,898 +0.10(+0.61%)
May 20, 2015 16.15 16.27 16.11 16.27 14,502 +0.08(+0.49%)
May 19, 2015 16.04 16.20 16.04 16.19 42,391 -0.12(-0.74%)
May 18, 2015 16.23 16.31 16.20 16.31 14,191 +0.01(+0.06%)
May 15, 2015 16.18 16.33 16.18 16.30 15,798 +0.03(+0.18%)
May 14, 2015 16.14 16.27 16.14 16.27 35,150 +0.24(+1.50%)
May 13, 2015 16.02 16.16 16.02 16.03 37,080 +0.19(+1.20%)
May 12, 2015 15.85 15.91 15.77 15.84 34,718 -0.16(-1.00%)
May 11, 2015 15.89 16.00 15.87 16.00 24,324 +0.01(+0.06%)
May 08, 2015 15.96 16.03 15.82 15.99 21,400 +0.19(+1.20%)
May 07, 2015 15.62 15.89 15.61 15.80 31,686 -0.05(-0.32%)
May 06, 2015 15.75 16.01 15.61 15.85 62,230 -0.06(-0.38%)
May 05, 2015 15.67 15.91 15.56 15.91 20,993 -0.19(-1.18%)
May 04, 2015 16.10 16.35 15.96 16.10 118,952 +0.10(+0.63%)
May 01, 2015 15.88 16.01 15.79 16.00 71,854 +0.32(+2.04%)
Apr 30, 2015 15.66 15.85 15.44 15.68 124,107 +0.02(+0.13%)
Apr 29, 2015 15.67 15.86 15.47 15.66 94,007 -0.04(-0.25%)
Apr 28, 2015 15.49 15.70 15.49 15.70 15,263 -1.49(-8.67%)
Apr 27, 2015 16.95 17.19 14.96 17.19 8,914 +1.79(+11.62%)
Apr 24, 2015 14.09 16.93 14.05 15.40 6,031 -1.12(-6.78%)
Apr 23, 2015 13.51 16.52 13.51 16.52 23,035 +1.75(+11.85%)
Apr 22, 2015 12.97 15.96 12.97 14.77 27,569 +0.00(+0.00%)
Apr 21, 2015 14.41 15.85 12.96 14.77 214,580 -0.73(-4.71%)
Apr 20, 2015 13.05 15.91 13.05 15.50 12,207 +0.86(+5.87%)
Apr 17, 2015 16.43 16.43 14.42 14.64 167,524 -0.15(-1.01%)
Apr 16, 2015 14.74 14.79 14.74 14.79 228,590 -0.01(-0.07%)
Apr 15, 2015 14.66 14.86 14.64 14.80 214,637 +0.24(+1.65%)
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.