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 (%)
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%)
Nov 01, 2023 1.410 1.410 1.370 1.370 26,870 +0.01(+0.74%)
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%)
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.