Indicators

Atos Origin Sa (OP: AEXAY )

0.2183 UNCHANGED

Streaming Delayed Price Updated: 12:49 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	26.13	26.20	26.10	26.15	5,962	-0.05(-0.19%)
Apr 27, 2017	25.84	26.21	25.84	26.20	8,642	+0.42(+1.63%)
Apr 26, 2017	25.79	25.93	25.74	25.78	3,004	+0.01(+0.04%)
Apr 25, 2017	25.74	25.83	25.65	25.77	7,369	-0.28(-1.07%)
Apr 24, 2017	25.71	26.07	25.57	26.05	5,698	+1.50(+6.11%)
Apr 21, 2017	24.41	24.55	24.29	24.55	7,077	-0.43(-1.72%)
Apr 20, 2017	24.81	25.11	24.81	24.98	9,570	+0.76(+3.14%)
Apr 19, 2017	24.36	24.36	24.22	24.22	10,282	-0.05(-0.21%)
Apr 18, 2017	24.27	24.30	24.15	24.27	4,658	-0.28(-1.14%)
Apr 17, 2017	24.22	24.55	24.22	24.55	6,710	+0.26(+1.07%)
Apr 13, 2017	24.15	24.44	24.15	24.29	7,609	+0.06(+0.25%)
Apr 12, 2017	24.29	24.29	24.13	24.23	4,184	+0.03(+0.12%)
Apr 11, 2017	24.34	24.34	24.13	24.20	8,786	-0.24(-0.98%)
Apr 10, 2017	24.31	24.44	24.31	24.44	3,272	-0.03(-0.12%)
Apr 07, 2017	24.50	24.61	24.47	24.47	6,196	-0.11(-0.45%)
Apr 06, 2017	24.54	24.59	24.50	24.58	3,717	-0.02(-0.08%)
Apr 05, 2017	24.57	24.65	24.48	24.60	6,628	+0.01(+0.04%)
Apr 04, 2017	24.48	24.60	24.46	24.59	4,257	-0.08(-0.32%)

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.