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

Atos Origin Sa (OP: AEXAY )

0.2183 UNCHANGED
Streaming Delayed Price Updated: 12:49 PM EDT, Jun 5, 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 (%)
Aug 31, 2022 1.990 1.990 1.990 1.990 870 +0.04(+2.05%)
Aug 30, 2022 1.985 1.985 1.950 1.950 1,310 +0.04(+1.91%)
Aug 29, 2022 1.940 1.940 1.913 1.913 728 -0.05(-2.37%)
Aug 26, 2022 1.960 1.960 1.960 1.960 142 -0.04(-2.00%)
Aug 25, 2022 1.960 2.025 1.960 2.000 4,625 +0.02(+1.01%)
Aug 23, 2022 1.980 94 +0.03(+1.54%)
Aug 22, 2022 1.950 1.950 1.950 1.950 3,073 -0.15(-6.92%)
Aug 19, 2022 2.150 2.150 2.095 2.095 13,477 -0.10(-4.77%)
Aug 18, 2022 2.160 2.200 2.155 2.200 1,037 +0.01(+0.55%)
Aug 17, 2022 2.188 2.188 2.188 2.188 229 -0.16(-6.89%)
Aug 16, 2022 2.304 2.350 2.290 2.350 3,696 -0.00(-0.21%)
Aug 15, 2022 2.380 2.380 2.345 2.355 1,724 +0.02(+0.64%)
Aug 12, 2022 2.470 2.470 2.340 2.340 2,277 -0.07(-2.82%)
Aug 11, 2022 2.420 2.420 2.405 2.408 1,714 +0.01(+0.33%)
Aug 10, 2022 2.428 2.428 2.400 2.400 1,871 +0.03(+1.27%)
Aug 09, 2022 2.370 2.370 2.370 2.370 296 -0.02(-0.63%)
Aug 08, 2022 2.360 2.385 2.360 2.385 821 +0.01(+0.42%)
Aug 05, 2022 2.360 2.400 2.340 2.375 7,264 -0.02(-1.04%)
Aug 04, 2022 2.400 2.400 2.400 2.400 595 -0.09(-3.61%)
Aug 03, 2022 2.465 2.490 2.455 2.490 2,977 +0.11(+4.62%)
Aug 02, 2022 2.380 2.380 2.315 2.380 847 +0.00(+0.21%)
Aug 01, 2022 2.454 2.454 2.375 2.375 2,006 -0.04(-1.45%)
Jul 29, 2022 2.365 2.420 2.365 2.410 1,710 +0.15(+6.64%)
Jul 28, 2022 2.200 2.314 2.180 2.260 3,758 -0.05(-2.23%)
Jul 27, 2022 2.280 2.312 2.270 2.312 9,422 +0.33(+16.74%)
Jul 26, 2022 2.006 2.030 1.980 1.980 2,316 -0.14(-6.60%)
Jul 25, 2022 2.090 2.120 2.090 2.120 4,065 -0.09(-3.88%)
Jul 22, 2022 2.165 2.205 2.165 2.205 1,280 +0.02(+0.71%)
Jul 21, 2022 2.210 2.225 2.190 2.190 9,430 -0.11(-4.78%)
Jul 20, 2022 2.340 2.340 2.290 2.300 3,337 +0.00(+0.00%)
Jul 19, 2022 2.295 2.300 2.240 2.300 7,107 +0.05(+2.22%)
Jul 18, 2022 2.245 2.250 2.230 2.250 1,266 +0.04(+2.04%)
Jul 15, 2022 2.196 2.220 2.183 2.205 8,812 +0.12(+5.50%)
Jul 14, 2022 2.115 2.115 2.060 2.090 10,683 -0.08(-3.91%)
Jul 13, 2022 2.236 2.236 2.175 2.175 1,676 -0.01(-0.23%)
Jul 12, 2022 2.130 2.185 2.130 2.180 1,237 +0.02(+0.69%)
Jul 11, 2022 2.240 2.308 2.137 2.165 8,964 -0.25(-10.35%)
Jul 07, 2022 2.415 295 +0.11(+4.77%)
Jul 06, 2022 2.252 2.305 2.252 2.305 874 +0.17(+7.71%)
Jul 05, 2022 2.150 2.150 2.110 2.140 16,605 -0.46(-17.69%)
Jul 01, 2022 2.600 2.600 2.600 2.600 1,116 -0.03(-1.22%)
Jun 30, 2022 2.675 2.680 2.630 2.632 3,784 -0.08(-2.88%)
Jun 29, 2022 2.745 2.790 2.710 2.710 848 -0.24(-8.14%)
Jun 28, 2022 2.902 2.950 2.902 2.950 478 +0.09(+3.15%)
Jun 27, 2022 2.885 2.910 2.830 2.860 11,032 -0.02(-0.69%)
Jun 24, 2022 2.740 2.910 2.740 2.880 9,161 +0.10(+3.60%)
Jun 23, 2022 2.730 2.805 2.730 2.780 2,213 +0.14(+5.30%)
Jun 22, 2022 2.615 2.660 2.615 2.640 2,043 +0.06(+2.33%)
Jun 21, 2022 2.610 2.610 2.550 2.580 4,866 -0.07(-2.64%)
Jun 17, 2022 2.650 2.670 2.650 2.650 3,721 +0.02(+0.57%)
Jun 16, 2022 2.645 2.645 2.618 2.635 3,544 -0.19(-6.56%)
Jun 15, 2022 2.832 2.850 2.795 2.820 27,813 -0.18(-6.00%)
Jun 14, 2022 2.980 3.080 2.710 3.000 24,153 -0.86(-22.28%)
Jun 13, 2022 3.960 3.963 3.830 3.860 14,750 -0.60(-13.45%)
Jun 10, 2022 4.460 4.590 4.460 4.460 3,677 -0.36(-7.47%)
Jun 09, 2022 5.050 5.050 4.820 4.820 7,298 -0.47(-8.97%)
Jun 08, 2022 5.200 5.480 5.200 5.295 2,196 -0.36(-6.37%)
Jun 07, 2022 5.530 5.655 5.530 5.655 1,425 +0.04(+0.71%)
Jun 06, 2022 5.621 5.730 5.615 5.615 1,921 +0.15(+2.65%)
Jun 03, 2022 5.545 5.550 5.470 5.470 4,033 -0.13(-2.32%)
Jun 02, 2022 5.180 5.600 5.180 5.600 9,777 +0.48(+9.37%)
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.