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 (%)
Jul 31, 2023 2.030 2.089 2.028 2.089 12,225 -0.35(-14.46%)
Jul 28, 2023 2.450 2.450 2.435 2.442 2,556 -0.71(-22.46%)
Jul 27, 2023 3.140 3.150 3.110 3.150 73,418 +0.03(+0.96%)
Jul 26, 2023 3.120 3.120 3.120 3.120 526 -0.01(-0.48%)
Jul 24, 2023 3.135 19 -0.02(-0.48%)
Jul 21, 2023 3.160 3.210 3.145 3.150 1,450 -0.13(-3.96%)
Jul 19, 2023 3.280 0 +0.09(+2.82%)
Jul 18, 2023 3.190 3.190 3.190 3.190 1,300 -0.07(-2.15%)
Jul 17, 2023 3.185 3.260 3.185 3.260 249 +0.01(+0.31%)
Jul 13, 2023 3.250 0 +0.10(+3.16%)
Jul 12, 2023 3.170 3.250 3.150 3.150 1,528 +0.02(+0.65%)
Jul 11, 2023 3.110 3.140 3.110 3.130 2,160 +0.08(+2.68%)
Jul 10, 2023 3.020 3.065 3.020 3.048 3,139 +0.15(+5.11%)
Jul 06, 2023 2.900 9 -0.10(-3.33%)
Jul 05, 2023 2.960 3.000 2.960 3.000 1,705 +0.19(+6.76%)
Jun 30, 2023 2.810 50 +0.01(+0.36%)
Jun 27, 2023 2.800 0 -0.20(-6.67%)
Jun 16, 2023 3.000 25 +0.00(+0.00%)
Jun 14, 2023 3.000 7 +0.02(+0.84%)
Jun 13, 2023 2.994 2.994 2.975 2.975 1,152 -0.11(-3.72%)
Jun 06, 2023 3.090 0 -0.12(-3.74%)
Jun 05, 2023 3.070 3.210 3.070 3.210 23,859 +0.38(+13.43%)
May 30, 2023 2.830 60 +0.06(+2.30%)
May 25, 2023 2.767 1 -0.03(-1.20%)
May 23, 2023 2.800 18 +0.05(+2.00%)
May 22, 2023 2.745 2.745 2.745 2.745 231 -0.01(-0.54%)
May 18, 2023 2.760 3 -0.01(-0.33%)
May 17, 2023 2.736 2.769 2.736 2.769 527 +0.11(+4.10%)
May 12, 2023 2.660 81 -0.10(-3.62%)
May 11, 2023 2.760 2.760 2.760 2.760 100 -0.01(-0.36%)
May 10, 2023 2.770 2.770 2.770 2.770 260 +0.00(+0.00%)
May 08, 2023 2.770 0 +0.06(+2.21%)
May 05, 2023 2.710 2.710 2.710 2.710 5,000 -0.01(-0.37%)
May 02, 2023 2.720 34 -0.03(-1.09%)
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.