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
Last 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 (%)
Feb 28, 2023 2.850 2.880 2.820 2.850 8,069 +0.06(+2.15%)
Feb 27, 2023 2.790 2.790 2.790 2.790 1,194 +0.12(+4.49%)
Feb 24, 2023 2.640 2.670 2.630 2.670 1,203 +0.01(+0.38%)
Feb 21, 2023 2.660 11 -0.26(-8.90%)
Feb 17, 2023 2.900 2.930 2.900 2.920 16,451 +0.06(+2.10%)
Feb 16, 2023 2.670 2.860 2.660 2.860 16,655 +0.34(+13.49%)
Feb 15, 2023 2.520 2.520 2.490 2.520 88,093 +0.00(+0.00%)
Feb 13, 2023 2.520 122 -0.00(-0.16%)
Feb 10, 2023 2.524 2.524 2.524 2.524 1,251 -0.08(-2.92%)
Feb 08, 2023 2.600 147 +0.00(+0.00%)
Feb 07, 2023 2.560 2.600 2.560 2.600 4,633 +0.00(+0.00%)
Feb 06, 2023 2.600 2.600 2.600 2.600 206 -0.11(-4.20%)
Feb 03, 2023 2.714 2.714 2.714 2.714 752 -0.08(-2.72%)
Feb 02, 2023 2.790 2.790 2.790 2.790 555 +0.20(+7.68%)
Jan 30, 2023 2.591 61 +0.05(+2.01%)
Jan 27, 2023 2.540 2.540 2.540 2.540 570 +0.00(+0.04%)
Jan 26, 2023 2.539 2.539 2.539 2.539 1,364 +0.05(+1.97%)
Jan 25, 2023 2.553 2.553 2.490 2.490 3,876 -0.12(-4.60%)
Jan 24, 2023 2.610 2.610 2.610 2.610 302 -0.01(-0.38%)
Jan 23, 2023 2.550 2.690 2.550 2.620 823 +0.08(+3.15%)
Jan 20, 2023 2.505 2.540 2.505 2.540 2,189 +0.01(+0.40%)
Jan 19, 2023 2.460 2.530 2.460 2.530 520 -0.17(-6.30%)
Jan 18, 2023 2.700 2.760 2.700 2.700 2,607 -0.10(-3.57%)
Jan 12, 2023 2.800 78 +0.16(+6.06%)
Jan 11, 2023 2.585 2.640 2.585 2.640 484 +0.14(+5.60%)
Jan 10, 2023 2.460 2.500 2.460 2.500 1,911 +0.01(+0.40%)
Jan 09, 2023 2.460 2.510 2.460 2.490 25,755 +0.18(+7.79%)
Jan 06, 2023 2.230 2.310 2.230 2.310 8,002 -0.04(-1.70%)
Jan 05, 2023 2.350 2.350 2.350 2.350 328 -0.10(-4.24%)
Jan 04, 2023 2.405 2.460 2.400 2.454 3,112 +0.18(+8.11%)
Jan 03, 2023 2.270 2.300 2.250 2.270 13,903 +0.37(+19.47%)
Dec 30, 2022 1.964 1.964 1.900 1.900 2,144 +0.01(+0.53%)
Dec 29, 2022 1.835 1.901 1.835 1.890 2,011 +0.07(+3.73%)
Dec 28, 2022 1.820 1.822 1.820 1.822 556 -0.04(-2.31%)
Dec 27, 2022 1.865 1.865 1.865 1.865 243 +0.00(+0.00%)
Dec 22, 2022 1.865 0 -0.03(-1.84%)
Dec 21, 2022 1.895 1.900 1.880 1.900 5,828 +0.06(+3.26%)
Dec 20, 2022 1.845 1.845 1.810 1.840 2,722 +0.01(+0.55%)
Dec 19, 2022 1.855 1.855 1.830 1.830 615 +0.03(+1.39%)
Dec 16, 2022 1.805 1.805 1.805 1.805 263 +0.00(+0.28%)
Dec 15, 2022 1.810 1.810 1.800 1.800 2,365 -0.17(-8.40%)
Dec 14, 2022 1.960 1.992 1.946 1.965 2,001 -0.03(-1.75%)
Dec 13, 2022 2.000 2.000 2.000 2.000 9,600 +0.02(+1.04%)
Dec 12, 2022 2.000 2.000 1.960 1.980 10,493 -0.09(-4.37%)
Dec 09, 2022 2.010 2.070 2.010 2.070 812 +0.06(+2.99%)
Dec 08, 2022 2.000 2.010 2.000 2.010 2,283 +0.04(+2.03%)
Dec 07, 2022 1.965 1.970 1.965 1.970 430 -0.08(-3.90%)
Dec 05, 2022 2.050 0 -0.10(-4.87%)
Dec 02, 2022 2.155 2.155 2.155 2.155 468 +0.03(+1.41%)
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.