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 (%)
Oct 31, 2023 1.330 1.360 1.327 1.360 16,650 +0.16(+13.52%)
Oct 30, 2023 1.198 1.198 1.198 1.198 672 -0.03(-2.60%)
Oct 26, 2023 1.230 0 +0.24(+24.07%)
Oct 25, 2023 0.9914 0.9914 0.9914 0.9914 7,000 +0.03(+3.29%)
Oct 23, 2023 0.9598 35 -0.10(-9.45%)
Oct 18, 2023 1.060 0 +0.04(+3.87%)
Oct 16, 2023 1.020 0 +0.04(+4.40%)
Oct 13, 2023 0.9775 0.9775 0.9775 0.9775 312 -0.04(-4.17%)
Oct 12, 2023 1.050 1.050 1.020 1.020 2,791 -0.05(-5.12%)
Oct 11, 2023 1.055 1.075 1.055 1.075 2,605 +0.02(+1.85%)
Oct 09, 2023 1.056 0 -0.06(-5.76%)
Oct 05, 2023 1.120 0 -0.11(-8.94%)
Oct 04, 2023 1.230 1.230 1.230 1.230 1,110 -0.14(-9.89%)
Oct 02, 2023 1.365 0 +0.05(+3.80%)
Sep 26, 2023 1.315 1 -0.14(-9.62%)
Sep 19, 2023 1.455 0 +0.08(+5.43%)
Sep 18, 2023 1.480 1.480 1.380 1.380 3,003 -0.14(-9.21%)
Sep 15, 2023 1.520 1.520 1.520 1.520 500 +0.04(+2.70%)
Sep 14, 2023 1.490 1.490 1.480 1.480 220 -0.09(-5.73%)
Sep 12, 2023 1.570 0 +0.04(+2.28%)
Sep 11, 2023 1.557 1.557 1.535 1.535 1,200 -0.09(-5.83%)
Sep 07, 2023 1.630 0 -0.01(-0.49%)
Sep 05, 2023 1.638 2 +0.04(+2.30%)
Aug 31, 2023 1.601 0 +0.00(+0.07%)
Aug 30, 2023 1.580 1.600 1.530 1.600 5,970 +0.15(+10.34%)
Aug 29, 2023 1.540 1.540 1.450 1.450 4,220 +0.07(+5.07%)
Aug 25, 2023 1.380 61 -0.08(-5.15%)
Aug 24, 2023 1.420 1.455 1.420 1.455 1,300 -0.07(-4.90%)
Aug 23, 2023 1.530 1.530 1.530 1.530 100 +0.00(+0.00%)
Aug 21, 2023 1.530 0 +0.10(+6.99%)
Aug 17, 2023 1.430 99 +0.03(+2.14%)
Aug 16, 2023 1.435 1.446 1.400 1.400 9,725 +0.00(+0.00%)
Aug 15, 2023 1.400 1.400 1.400 1.400 4,042 -0.07(-4.44%)
Aug 14, 2023 1.470 1.500 1.381 1.465 11,216 -0.10(-6.66%)
Aug 11, 2023 1.560 1.569 1.535 1.569 2,245 -0.01(-0.66%)
Aug 10, 2023 1.614 1.630 1.580 1.580 3,605 +0.00(+0.00%)
Aug 09, 2023 1.590 1.590 1.580 1.580 6,250 -0.00(-0.32%)
Aug 08, 2023 1.580 1.585 1.580 1.585 2,541 -0.01(-0.38%)
Aug 07, 2023 1.591 1.591 1.591 1.591 386 -0.06(-3.57%)
Aug 04, 2023 1.650 1.690 1.650 1.650 6,876 +0.04(+2.23%)
Aug 03, 2023 1.620 1.620 1.600 1.614 18,945 -0.02(-0.98%)
Aug 02, 2023 1.670 1.680 1.630 1.630 10,163 -0.33(-16.84%)
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.