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 (%)
Mar 31, 2022 5.500 5.550 5.410 5.410 9,647 -0.37(-6.32%)
Mar 30, 2022 5.810 5.810 5.760 5.775 14,326 -0.04(-0.77%)
Mar 29, 2022 5.840 5.890 5.820 5.820 3,194 +0.18(+3.19%)
Mar 28, 2022 5.650 5.660 5.585 5.640 6,257 -0.06(-1.05%)
Mar 25, 2022 5.740 5.740 5.700 5.700 3,370 -0.13(-2.23%)
Mar 24, 2022 5.800 5.850 5.800 5.830 4,034 -0.12(-1.93%)
Mar 23, 2022 5.930 5.960 5.920 5.945 4,891 -0.17(-2.86%)
Mar 22, 2022 6.060 6.120 6.030 6.120 7,554 +0.04(+0.66%)
Mar 21, 2022 6.160 6.160 6.080 6.080 6,092 -0.28(-4.46%)
Mar 18, 2022 6.095 6.410 6.095 6.364 12,439 +0.19(+3.14%)
Mar 17, 2022 6.120 6.215 6.120 6.170 48,862 +0.27(+4.58%)
Mar 16, 2022 5.870 5.985 5.815 5.900 9,247 +0.28(+4.98%)
Mar 15, 2022 5.620 5.650 5.570 5.620 2,561 +0.01(+0.18%)
Mar 14, 2022 5.650 5.680 5.610 5.610 5,940 +0.09(+1.63%)
Mar 11, 2022 5.705 5.705 5.518 5.520 2,910 -0.11(-1.87%)
Mar 10, 2022 5.650 5.650 5.625 5.625 2,539 -0.05(-0.97%)
Mar 09, 2022 5.640 5.730 5.590 5.680 17,011 +0.44(+8.40%)
Mar 08, 2022 5.230 5.398 5.120 5.240 6,422 +0.14(+2.75%)
Mar 07, 2022 5.160 5.340 5.070 5.100 6,884 -0.43(-7.82%)
Mar 04, 2022 5.880 5.880 5.470 5.533 10,167 -0.45(-7.48%)
Mar 03, 2022 6.085 6.085 5.980 5.980 2,871 +0.03(+0.50%)
Mar 02, 2022 5.805 5.970 5.805 5.950 20,893 +0.31(+5.40%)
Mar 01, 2022 5.620 5.820 5.420 5.645 12,599 -1.62(-22.25%)
Feb 28, 2022 6.960 7.260 6.960 7.260 15,288 +0.38(+5.52%)
Feb 25, 2022 6.827 6.950 6.880 6.880 4,162 +0.19(+2.84%)
Feb 24, 2022 6.480 6.690 6.410 6.690 4,333 -0.13(-1.91%)
Feb 23, 2022 7.000 7.000 6.820 6.820 6,570 -0.31(-4.31%)
Feb 22, 2022 7.310 7.310 7.090 7.127 2,598 -0.17(-2.33%)
Feb 18, 2022 7.297 0 -0.11(-1.52%)
Feb 17, 2022 7.455 7.455 7.390 7.410 10,836 -0.12(-1.53%)
Feb 16, 2022 7.420 7.525 7.420 7.525 17,434 -0.00(-0.07%)
Feb 15, 2022 7.480 7.530 7.480 7.530 8,168 +0.09(+1.21%)
Feb 14, 2022 7.440 7.450 7.410 7.440 2,688 +0.03(+0.34%)
Feb 11, 2022 7.555 7.555 7.415 7.415 2,029 +0.18(+2.56%)
Feb 10, 2022 7.180 7.360 7.180 7.230 5,804 -0.38(-4.99%)
Feb 09, 2022 7.635 7.660 7.590 7.610 13,554 +0.31(+4.25%)
Feb 08, 2022 7.295 7.320 7.280 7.300 8,213 -0.02(-0.21%)
Feb 07, 2022 7.305 7.325 7.281 7.315 7,199 -0.05(-0.75%)
Feb 04, 2022 7.300 7.425 7.300 7.370 6,163 +0.03(+0.44%)
Feb 03, 2022 7.410 7.460 7.333 7.338 9,353 -0.52(-6.58%)
Feb 02, 2022 7.970 8.150 7.780 7.855 31,476 +0.62(+8.49%)
Feb 01, 2022 7.300 7.300 7.190 7.240 15,761 +0.16(+2.19%)
Jan 31, 2022 6.990 7.085 6.990 7.085 13,975 +0.12(+1.65%)
Jan 28, 2022 6.920 6.995 6.920 6.970 6,197 +0.07(+1.01%)
Jan 27, 2022 6.930 6.980 6.895 6.900 42,871 -0.08(-1.15%)
Jan 26, 2022 7.090 7.220 6.930 6.980 23,467 -0.10(-1.41%)
Jan 25, 2022 6.990 7.115 6.970 7.080 15,887 -0.17(-2.34%)
Jan 24, 2022 7.110 7.250 7.085 7.250 23,272 -0.34(-4.48%)
Jan 21, 2022 7.665 7.665 7.590 7.590 13,471 -0.14(-1.81%)
Jan 20, 2022 7.850 7.850 7.730 7.730 23,322 +0.13(+1.71%)
Jan 19, 2022 7.605 7.670 7.590 7.600 19,011 -0.06(-0.78%)
Jan 18, 2022 7.610 7.700 7.610 7.660 15,103 +0.55(+7.74%)
Jan 14, 2022 7.110 0 +0.00(+0.00%)
Jan 13, 2022 7.203 7.203 7.110 7.110 32,106 -0.04(-0.56%)
Jan 12, 2022 7.185 7.220 7.150 7.150 14,546 -0.19(-2.59%)
Jan 11, 2022 7.290 7.350 7.280 7.340 33,655 +0.01(+0.14%)
Jan 10, 2022 7.150 7.330 7.090 7.330 19,968 -1.37(-15.75%)
Jan 07, 2022 8.710 8.760 8.660 8.700 8,755 +0.06(+0.69%)
Jan 06, 2022 8.720 8.740 8.640 8.640 13,195 +0.01(+0.12%)
Jan 05, 2022 8.870 8.870 8.600 8.630 26,146 +0.04(+0.47%)
Jan 04, 2022 8.645 8.645 8.550 8.590 11,977 -0.05(-0.64%)
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.