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

Atos Origin Sa (OP: AEXAY )

0.4100 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EDT, May 22, 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 (%)
May 22, 2024 0.4100 0 +0.00(+0.00%)
May 21, 2024 0.3897 0.4100 0.3897 0.4100 2,426 +0.02(+5.45%)
May 20, 2024 0.4000 0.4000 0.3888 0.3888 2,218 -0.07(-15.48%)
May 16, 2024 0.4600 21 +0.03(+6.51%)
May 14, 2024 0.4319 0 -0.03(-6.05%)
May 10, 2024 0.4597 0 +0.01(+2.06%)
May 09, 2024 0.4500 0.4504 0.4500 0.4504 4,020 -0.01(-2.57%)
May 08, 2024 0.4532 0.4623 0.4400 0.4623 4,944 +0.01(+1.54%)
May 07, 2024 0.4553 0.4553 0.4553 0.4553 5,442 +0.03(+5.88%)
May 02, 2024 0.4300 0 +0.02(+5.24%)
Apr 30, 2024 0.4086 1 -0.08(-17.17%)
Apr 29, 2024 0.5178 0.5178 0.4899 0.4933 20,095 +0.11(+27.24%)
Apr 25, 2024 0.3877 0 +0.01(+2.03%)
Apr 22, 2024 0.3800 0 -0.02(-5.00%)
Apr 17, 2024 0.4000 0 +0.02(+4.71%)
Apr 16, 2024 0.3800 0.3820 0.3800 0.3820 838 -0.04(-8.68%)
Apr 15, 2024 0.4089 0.4183 0.4000 0.4183 10,000 +0.03(+6.55%)
Apr 12, 2024 0.3771 0.3926 0.3771 0.3926 6,314 +0.00(+0.00%)
Apr 10, 2024 0.3926 10,015 -0.06(-12.66%)
Apr 09, 2024 0.4200 0.4550 0.4200 0.4495 6,900 -0.03(-6.37%)
Apr 08, 2024 0.4574 0.4950 0.4574 0.4801 16,848 +0.06(+13.63%)
Apr 04, 2024 0.4225 0 +0.03(+6.96%)
Apr 02, 2024 0.3950 1 -0.03(-6.77%)
Apr 01, 2024 0.3800 0.4483 0.3800 0.4237 17,159 +0.05(+14.05%)
Mar 27, 2024 0.3715 0 +0.01(+1.81%)
Mar 26, 2024 0.3400 0.3649 0.3400 0.3649 3,409 -0.02(-3.97%)
Mar 25, 2024 0.3800 0.3800 0.3800 0.3800 525 -0.01(-2.46%)
Mar 22, 2024 0.3700 0.3896 0.3700 0.3896 3,975 +0.01(+2.63%)
Mar 21, 2024 0.3800 0.3829 0.3530 0.3796 13,265 +0.04(+10.67%)
Mar 20, 2024 0.3870 0.3870 0.3430 0.3430 30,752 -0.03(-7.15%)
Mar 19, 2024 0.3795 0.3825 0.3694 0.3694 70,005 -0.13(-25.57%)
Mar 18, 2024 0.4308 0.4969 0.4308 0.4963 6,680 -0.04(-6.94%)
Mar 15, 2024 0.5328 0.5333 0.5328 0.5333 5,550 +0.03(+5.60%)
Mar 13, 2024 0.5050 2 +0.04(+8.93%)
Mar 11, 2024 0.4636 0 -0.03(-6.34%)
Mar 08, 2024 0.4946 0.4950 0.4946 0.4950 6,602 +0.04(+9.25%)
Mar 07, 2024 0.4493 0.4531 0.4493 0.4531 1,475 -0.01(-1.50%)
Mar 06, 2024 0.4748 0.4750 0.4600 0.4600 96,775 -0.01(-3.16%)
Mar 05, 2024 0.4750 0.4750 0.4750 0.4750 2,707 -0.02(-4.08%)
Mar 04, 2024 0.4952 0.4952 0.4952 0.4952 2,000 +0.00(+0.00%)
Feb 29, 2024 0.4952 0 -0.05(-8.94%)
Feb 28, 2024 0.5438 0.5438 0.5438 0.5438 797 +0.03(+6.63%)
Feb 27, 2024 0.5100 0.5100 0.5100 0.5100 15,144 +0.03(+5.15%)
Feb 23, 2024 0.4850 0 +0.00(+0.00%)
Feb 21, 2024 0.4850 14 +0.02(+5.30%)
Feb 20, 2024 0.4942 0.4947 0.4606 0.4606 1,775 -0.07(-13.09%)
Feb 16, 2024 0.5250 0.5300 0.5245 0.5300 14,911 -0.01(-1.38%)
Feb 13, 2024 0.5374 0 +0.02(+3.35%)
Feb 12, 2024 0.5200 0.5200 0.5200 0.5200 142,692 +0.02(+4.90%)
Feb 09, 2024 0.4957 0.4957 0.4957 0.4957 2,000 -0.07(-11.61%)
Feb 08, 2024 0.5470 0.5644 0.5470 0.5608 28,684 +0.02(+4.30%)
Feb 07, 2024 0.5640 0.5640 0.5377 0.5377 19,000 -0.06(-9.31%)
Feb 06, 2024 0.6100 0.6100 0.5929 0.5929 22,800 -0.01(-2.18%)
Feb 05, 2024 0.6449 0.6499 0.5900 0.6061 21,943 -0.25(-28.81%)
Jan 31, 2024 0.8514 0 -0.12(-12.56%)
Jan 30, 2024 0.9200 0.9737 0.9200 0.9737 5,237 +0.04(+3.87%)
Jan 29, 2024 0.9449 0.9449 0.9374 0.9374 2,040 -0.03(-3.29%)
Jan 26, 2024 0.9337 0.9694 0.9300 0.9693 2,500 +0.04(+4.23%)
Jan 25, 2024 0.9327 0.9327 0.9300 0.9300 3,000 +0.04(+4.12%)
Jan 24, 2024 0.8772 0.8932 0.8772 0.8932 10,901 +0.06(+6.88%)
Jan 22, 2024 0.8357 0 +0.08(+10.08%)
Jan 19, 2024 0.6760 0.7592 0.6760 0.7592 16,691 -0.03(-3.97%)
Jan 18, 2024 0.7972 0.8300 0.7906 0.7906 10,050 -0.07(-8.07%)
Jan 17, 2024 0.8600 0.8600 0.8600 0.8600 5,400 +0.00(+0.00%)
Jan 16, 2024 0.9049 0.9049 0.8600 0.8600 23,320 -0.21(-19.63%)
Jan 12, 2024 1.080 1.160 1.060 1.070 5,850 -0.30(-21.90%)
Jan 04, 2024 1.370 0 -0.07(-4.86%)
Jan 03, 2024 1.425 1.440 1.425 1.440 321 -0.05(-3.36%)
Jan 02, 2024 1.490 1.490 1.490 1.490 145 -0.06(-3.99%)
Dec 28, 2023 1.552 5 -0.10(-5.89%)
Dec 27, 2023 1.560 1.649 1.560 1.649 2,929 +0.08(+5.04%)
Dec 21, 2023 1.570 81 +0.07(+4.67%)
Dec 18, 2023 1.500 0 -0.20(-11.76%)
Dec 15, 2023 1.640 1.700 1.640 1.700 1,350 +0.28(+19.38%)
Dec 14, 2023 1.460 1.460 1.424 1.424 3,471 +0.19(+15.77%)
Dec 07, 2023 1.230 0 +0.01(+0.82%)
Dec 06, 2023 1.220 1.220 1.220 1.220 1,200 -0.08(-6.15%)
Dec 01, 2023 1.300 0 +0.08(+7.00%)
Nov 30, 2023 1.215 1.215 1.215 1.215 502 -0.09(-7.25%)
Nov 29, 2023 1.210 1.310 1.210 1.310 8,503 +0.01(+0.77%)
Nov 28, 2023 1.300 1.300 1.300 1.300 125 -0.20(-13.22%)
Nov 21, 2023 1.498 0 -0.04(-2.73%)
Nov 20, 2023 1.431 1.540 1.431 1.540 900 +0.02(+1.32%)
Nov 17, 2023 1.520 1.520 1.520 1.520 110 +0.15(+10.55%)
Nov 16, 2023 1.375 1.420 1.375 1.375 362 -0.04(-3.17%)
Nov 15, 2023 1.420 1.420 1.420 1.420 100 +0.04(+2.60%)
Nov 14, 2023 1.350 1.384 1.350 1.384 2,205 -0.03(-1.84%)
Nov 10, 2023 1.410 0 +0.04(+2.92%)
Nov 08, 2023 1.370 10 +0.05(+3.79%)
Nov 07, 2023 1.330 1.340 1.320 1.320 3,926 -0.01(-0.75%)
Nov 06, 2023 1.330 1.330 1.330 1.330 570 -0.06(-4.32%)
Nov 03, 2023 1.430 1.430 1.390 1.390 3,463 +0.07(+5.70%)
Nov 02, 2023 1.330 1.349 1.315 1.315 6,312 -0.06(-4.01%)
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.