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

Atos Origin Sa (OP: AEXAY )

0.4086 UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EDT, Apr 30, 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 (%)
Mar 27, 2024 0.3715 0 +0.01(+1.81%)
Mar 26, 2024 0.3400 0.3649 0.3400 0.3649 3,409 -0.02(-3.97%)
Mar 25, 2024 0.3800 0.3800 0.3800 0.3800 525 -0.01(-2.46%)
Mar 22, 2024 0.3700 0.3896 0.3700 0.3896 3,975 +0.01(+2.63%)
Mar 21, 2024 0.3800 0.3829 0.3530 0.3796 13,265 +0.04(+10.67%)
Mar 20, 2024 0.3870 0.3870 0.3430 0.3430 30,752 -0.03(-7.15%)
Mar 19, 2024 0.3795 0.3825 0.3694 0.3694 70,005 -0.13(-25.57%)
Mar 18, 2024 0.4308 0.4969 0.4308 0.4963 6,680 -0.04(-6.94%)
Mar 15, 2024 0.5328 0.5333 0.5328 0.5333 5,550 +0.03(+5.60%)
Mar 13, 2024 0.5050 2 +0.04(+8.93%)
Mar 11, 2024 0.4636 0 -0.03(-6.34%)
Mar 08, 2024 0.4946 0.4950 0.4946 0.4950 6,602 +0.04(+9.25%)
Mar 07, 2024 0.4493 0.4531 0.4493 0.4531 1,475 -0.01(-1.50%)
Mar 06, 2024 0.4748 0.4750 0.4600 0.4600 96,775 -0.01(-3.16%)
Mar 05, 2024 0.4750 0.4750 0.4750 0.4750 2,707 -0.02(-4.08%)
Mar 04, 2024 0.4952 0.4952 0.4952 0.4952 2,000 +0.00(+0.00%)
Feb 29, 2024 0.4952 0 -0.05(-8.94%)
Feb 28, 2024 0.5438 0.5438 0.5438 0.5438 797 +0.03(+6.63%)
Feb 27, 2024 0.5100 0.5100 0.5100 0.5100 15,144 +0.03(+5.15%)
Feb 23, 2024 0.4850 0 +0.00(+0.00%)
Feb 21, 2024 0.4850 14 +0.02(+5.30%)
Feb 20, 2024 0.4942 0.4947 0.4606 0.4606 1,775 -0.07(-13.09%)
Feb 16, 2024 0.5250 0.5300 0.5245 0.5300 14,911 -0.01(-1.38%)
Feb 13, 2024 0.5374 0 +0.02(+3.35%)
Feb 12, 2024 0.5200 0.5200 0.5200 0.5200 142,692 +0.02(+4.90%)
Feb 09, 2024 0.4957 0.4957 0.4957 0.4957 2,000 -0.07(-11.61%)
Feb 08, 2024 0.5470 0.5644 0.5470 0.5608 28,684 +0.02(+4.30%)
Feb 07, 2024 0.5640 0.5640 0.5377 0.5377 19,000 -0.06(-9.31%)
Feb 06, 2024 0.6100 0.6100 0.5929 0.5929 22,800 -0.01(-2.18%)
Feb 05, 2024 0.6449 0.6499 0.5900 0.6061 21,943 -0.25(-28.81%)
Jan 31, 2024 0.8514 0 -0.12(-12.56%)
Jan 30, 2024 0.9200 0.9737 0.9200 0.9737 5,237 +0.04(+3.87%)
Jan 29, 2024 0.9449 0.9449 0.9374 0.9374 2,040 -0.03(-3.29%)
Jan 26, 2024 0.9337 0.9694 0.9300 0.9693 2,500 +0.04(+4.23%)
Jan 25, 2024 0.9327 0.9327 0.9300 0.9300 3,000 +0.04(+4.12%)
Jan 24, 2024 0.8772 0.8932 0.8772 0.8932 10,901 +0.06(+6.88%)
Jan 22, 2024 0.8357 0 +0.08(+10.08%)
Jan 19, 2024 0.6760 0.7592 0.6760 0.7592 16,691 -0.03(-3.97%)
Jan 18, 2024 0.7972 0.8300 0.7906 0.7906 10,050 -0.07(-8.07%)
Jan 17, 2024 0.8600 0.8600 0.8600 0.8600 5,400 +0.00(+0.00%)
Jan 16, 2024 0.9049 0.9049 0.8600 0.8600 23,320 -0.21(-19.63%)
Jan 12, 2024 1.080 1.160 1.060 1.070 5,850 -0.30(-21.90%)
Jan 04, 2024 1.370 0 -0.07(-4.86%)
Jan 03, 2024 1.425 1.440 1.425 1.440 321 -0.05(-3.36%)
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.