Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	30.99	31.12	30.88	31.12	6,201	+0.35(+1.14%)
Sep 28, 2017	30.73	30.86	30.72	30.77	3,841	+0.30(+0.98%)
Sep 27, 2017	30.14	30.47	30.14	30.47	12,791	+0.24(+0.79%)
Sep 26, 2017	30.36	30.36	30.23	30.23	2,042	-0.26(-0.85%)
Sep 25, 2017	30.62	30.63	30.33	30.49	3,845	-0.46(-1.49%)
Sep 22, 2017	30.91	30.95	30.82	30.95	3,229	+0.13(+0.42%)
Sep 21, 2017	30.82	30.86	30.71	30.82	5,201	-0.17(-0.55%)
Sep 20, 2017	31.40	31.40	30.99	30.99	5,204	-0.41(-1.31%)
Sep 19, 2017	31.54	31.54	31.31	31.40	7,483	+0.40(+1.29%)
Sep 18, 2017	30.96	31.01	30.95	31.00	2,324	+0.23(+0.75%)
Sep 15, 2017	30.80	30.80	30.69	30.77	2,427	+0.02(+0.07%)
Sep 14, 2017	30.58	30.76	30.56	30.75	4,451	+0.19(+0.62%)
Sep 13, 2017	30.80	30.80	30.55	30.56	3,409	-0.19(-0.62%)
Sep 12, 2017	30.65	30.75	30.64	30.75	9,287	-0.16(-0.52%)
Sep 11, 2017	30.81	30.91	30.71	30.91	3,873	+0.36(+1.18%)
Sep 08, 2017	30.53	30.64	30.53	30.55	7,408	-0.21(-0.67%)
Sep 07, 2017	30.58	30.76	30.55	30.76	10,378	+0.54(+1.77%)
Sep 06, 2017	30.37	30.37	30.10	30.22	5,959	-0.14(-0.44%)
Sep 05, 2017	30.47	30.57	30.23	30.36	12,103	-0.55(-1.80%)

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.