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 (%)
Sep 30, 2021 10.63 10.74 10.53 10.64 30,857 +0.10(+0.95%)
Sep 29, 2021 10.64 10.69 10.53 10.54 20,548 -0.33(-3.04%)
Sep 28, 2021 10.88 10.98 10.75 10.87 63,768 +0.39(+3.72%)
Sep 27, 2021 10.54 10.67 10.48 10.48 20,147 -0.14(-1.36%)
Sep 24, 2021 10.70 10.70 10.46 10.62 18,287 +0.12(+1.09%)
Sep 23, 2021 10.63 10.63 10.36 10.51 54,990 -0.06(-0.57%)
Sep 22, 2021 10.72 10.72 10.40 10.57 49,354 -0.03(-0.24%)
Sep 21, 2021 10.61 10.69 10.49 10.60 76,732 -0.10(-0.98%)
Sep 20, 2021 10.55 10.77 10.55 10.70 22,054 -0.03(-0.28%)
Sep 17, 2021 10.60 10.80 10.60 10.73 21,155 +0.02(+0.19%)
Sep 16, 2021 10.66 10.71 10.53 10.71 38,483 +0.02(+0.19%)
Sep 15, 2021 10.64 10.69 10.51 10.69 23,390 -0.26(-2.37%)
Sep 14, 2021 10.96 11.02 10.84 10.95 37,027 +0.24(+2.24%)
Sep 13, 2021 10.67 10.75 10.56 10.71 20,300 +0.02(+0.19%)
Sep 10, 2021 10.75 10.82 10.61 10.69 18,312 +0.62(+6.16%)
Sep 09, 2021 10.26 10.27 9.940 10.07 29,400 -0.34(-3.27%)
Sep 08, 2021 10.48 10.64 10.27 10.41 47,631 -0.16(-1.51%)
Sep 07, 2021 10.55 10.65 10.50 10.57 19,181 -0.07(-0.66%)
Sep 03, 2021 10.76 10.86 10.64 10.64 13,946 -0.14(-1.30%)
Sep 02, 2021 10.85 10.86 10.63 10.78 28,347 -0.03(-0.28%)
Sep 01, 2021 10.63 10.86 10.63 10.81 42,367 +0.40(+3.84%)
Aug 31, 2021 10.22 10.41 10.22 10.41 38,773 +0.32(+3.17%)
Aug 30, 2021 10.01 10.09 9.990 10.09 12,040 +0.07(+0.75%)
Aug 27, 2021 10.00 10.10 9.940 10.02 12,471 +0.19(+1.88%)
Aug 26, 2021 9.830 9.980 9.830 9.830 20,329 -0.03(-0.30%)
Aug 25, 2021 9.860 9.990 9.790 9.860 24,265 +0.02(+0.20%)
Aug 24, 2021 9.830 10.00 9.820 9.840 37,902 -0.03(-0.30%)
Aug 23, 2021 9.852 9.920 9.840 9.870 20,455 -0.02(-0.20%)
Aug 20, 2021 9.760 9.970 9.740 9.890 20,701 +0.01(+0.05%)
Aug 19, 2021 10.02 10.02 9.830 9.885 51,981 -0.13(-1.35%)
Aug 18, 2021 10.28 10.29 9.990 10.02 62,468 -0.12(-1.18%)
Aug 17, 2021 10.00 10.21 10.00 10.14 67,358 -0.01(-0.10%)
Aug 16, 2021 10.14 10.21 10.07 10.15 30,776 -0.02(-0.20%)
Aug 13, 2021 10.14 10.42 10.13 10.17 39,683 -0.15(-1.45%)
Aug 12, 2021 10.38 10.47 10.25 10.32 55,232 -0.11(-1.05%)
Aug 11, 2021 10.40 10.68 10.34 10.43 22,199 +0.03(+0.24%)
Aug 10, 2021 10.36 10.47 10.34 10.40 69,631 +0.00(+0.05%)
Aug 09, 2021 10.48 10.52 10.36 10.40 32,791 +0.35(+3.48%)
Aug 06, 2021 9.310 10.29 9.300 10.05 31,867 +0.87(+9.48%)
Aug 05, 2021 9.242 9.290 9.180 9.180 22,418 -0.11(-1.18%)
Aug 04, 2021 9.310 9.320 9.220 9.290 33,872 -0.03(-0.32%)
Aug 03, 2021 9.690 9.690 9.320 9.320 53,842 -0.18(-1.89%)
Aug 02, 2021 9.450 9.810 9.410 9.500 34,014 +0.12(+1.28%)
Jul 30, 2021 9.540 9.560 9.380 9.380 83,671 -0.41(-4.19%)
Jul 29, 2021 9.700 9.810 9.690 9.790 36,919 +0.44(+4.71%)
Jul 28, 2021 9.350 9.640 9.320 9.350 59,711 -0.25(-2.60%)
Jul 27, 2021 9.490 9.920 9.410 9.600 104,034 -0.08(-0.83%)
Jul 26, 2021 9.830 9.830 9.550 9.680 44,500 +0.07(+0.73%)
Jul 23, 2021 9.420 9.610 9.420 9.610 31,332 +0.17(+1.80%)
Jul 22, 2021 9.700 9.700 9.360 9.440 49,709 -0.05(-0.53%)
Jul 21, 2021 9.545 9.560 9.370 9.490 76,123 +0.08(+0.85%)
Jul 20, 2021 9.340 9.460 9.300 9.410 89,826 +0.00(+0.00%)
Jul 19, 2021 9.520 9.520 9.410 9.410 35,207 -0.33(-3.39%)
Jul 16, 2021 9.730 9.940 9.720 9.740 49,112 +0.12(+1.25%)
Jul 15, 2021 9.720 9.850 9.610 9.620 69,352 -0.34(-3.44%)
Jul 14, 2021 10.05 10.08 9.930 9.963 57,954 -0.10(-0.97%)
Jul 13, 2021 10.34 10.34 10.02 10.06 55,325 -0.28(-2.71%)
Jul 12, 2021 10.62 10.62 10.25 10.34 47,447 -2.24(-17.81%)
Jul 09, 2021 12.73 12.74 12.31 12.58 25,141 +0.32(+2.61%)
Jul 08, 2021 12.12 12.28 12.08 12.26 57,353 -0.12(-0.97%)
Jul 07, 2021 12.54 12.54 12.30 12.38 35,758 -0.01(-0.12%)
Jul 06, 2021 12.40 12.64 12.31 12.39 14,798 +0.00(+0.04%)
Jul 02, 2021 12.27 12.65 12.26 12.39 5,969 +0.06(+0.49%)
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.