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 (%)
Apr 28, 2023 2.700 2.800 2.690 2.690 9,431 +0.18(+7.17%)
Apr 27, 2023 2.510 2.510 2.510 2.510 259 +0.09(+3.72%)
Apr 26, 2023 2.420 2.420 2.420 2.420 100 -0.02(-1.02%)
Apr 21, 2023 2.445 60 +0.04(+1.87%)
Apr 19, 2023 2.400 0 -0.11(-4.38%)
Apr 17, 2023 2.510 34 +0.07(+3.08%)
Apr 06, 2023 2.435 5 -0.05(-2.00%)
Apr 04, 2023 2.485 0 +0.04(+1.60%)
Apr 03, 2023 2.440 2.446 2.440 2.446 2,776 +0.04(+1.47%)
Mar 31, 2023 2.514 2.514 2.410 2.410 30,748 +0.02(+0.84%)
Mar 30, 2023 2.397 2.487 2.390 2.390 29,345 +0.13(+5.75%)
Mar 29, 2023 2.250 2.315 2.240 2.260 65,438 -0.45(-16.74%)
Mar 27, 2023 2.715 57 -0.16(-5.45%)
Mar 24, 2023 2.871 2.871 2.871 2.871 140 +0.19(+7.12%)
Mar 20, 2023 2.680 79 -0.07(-2.54%)
Mar 17, 2023 2.795 2.840 2.750 2.750 2,401 -0.16(-5.50%)
Mar 15, 2023 2.910 6 -0.20(-6.37%)
Mar 14, 2023 3.108 3.108 3.108 3.108 370 +0.05(+1.57%)
Mar 13, 2023 3.060 3.060 3.060 3.060 500 +0.00(+0.00%)
Mar 10, 2023 3.060 3.060 3.060 3.060 135 -0.06(-1.92%)
Mar 09, 2023 3.110 3.195 3.110 3.120 1,682 -0.06(-1.89%)
Mar 08, 2023 3.252 3.252 3.180 3.180 1,305 +0.01(+0.16%)
Mar 07, 2023 3.215 3.215 3.175 3.175 2,493 +0.04(+1.23%)
Mar 06, 2023 3.136 3.136 3.136 3.136 498 +0.12(+4.05%)
Mar 02, 2023 3.014 35 +0.01(+0.48%)
Mar 01, 2023 3.000 3.000 3.000 3.000 1,055 +0.15(+5.26%)
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%)
Dec 01, 2022 2.090 2.125 2.090 2.125 1,476 -0.04(-2.07%)
Nov 23, 2022 2.170 0 +0.04(+1.88%)
Nov 21, 2022 2.130 1 -0.04(-1.96%)
Nov 18, 2022 2.172 2.172 2.172 2.172 296 -0.05(-2.14%)
Nov 17, 2022 2.219 2.310 2.219 2.220 10,488 +0.01(+0.45%)
Nov 16, 2022 2.210 2.210 2.210 2.210 259 -0.10(-4.33%)
Nov 15, 2022 2.360 2.360 2.310 2.310 4,155 -0.07(-3.14%)
Nov 14, 2022 2.385 2.385 2.385 2.385 464 +0.22(+10.42%)
Nov 10, 2022 2.160 77 +0.23(+11.92%)
Nov 07, 2022 1.930 107 +0.05(+2.93%)
Nov 04, 2022 1.839 1.875 1.839 1.875 2,792 +0.09(+5.04%)
Nov 03, 2022 1.770 1.785 1.760 1.785 2,893 -0.02(-0.83%)
Nov 02, 2022 1.835 1.845 1.800 1.800 3,142 -0.12(-6.25%)
Nov 01, 2022 1.900 1.945 1.900 1.920 75,975 +0.02(+1.05%)
Oct 28, 2022 1.900 16 -0.09(-4.52%)
Oct 27, 2022 1.990 1.990 1.990 1.990 143 -0.02(-1.00%)
Oct 26, 2022 1.900 2.030 1.900 2.010 4,995 +0.24(+13.56%)
Oct 25, 2022 1.770 1.770 1.770 1.770 255 -0.22(-11.06%)
Oct 24, 2022 1.990 0 +0.01(+0.76%)
Oct 21, 2022 1.975 1.975 1.930 1.975 445 +0.32(+19.23%)
Oct 20, 2022 1.656 1.656 1.656 1.656 262 -0.02(-1.40%)
Oct 19, 2022 1.680 1.680 1.680 1.680 356 -0.03(-1.75%)
Oct 18, 2022 1.704 1.710 1.700 1.710 740 -0.01(-0.58%)
Oct 17, 2022 1.750 1.750 1.720 1.720 5,047 +0.15(+9.55%)
Oct 14, 2022 1.570 1.570 1.570 1.570 7,468 -0.08(-4.85%)
Oct 13, 2022 1.650 1.650 1.650 1.650 1,074 +0.07(+4.17%)
Oct 12, 2022 1.540 1.584 1.540 1.584 1,929 +0.02(+1.54%)
Oct 11, 2022 1.548 1.560 1.548 1.560 1,056 -0.00(-0.32%)
Oct 10, 2022 1.550 1.565 1.550 1.565 388 -0.05(-3.16%)
Oct 07, 2022 1.650 1.650 1.616 1.616 1,372 -0.06(-3.52%)
Oct 06, 2022 1.675 1.675 1.675 1.675 299 -0.13(-7.20%)
Oct 04, 2022 1.805 44 +0.17(+10.40%)
Oct 03, 2022 1.670 1.670 1.625 1.635 2,827 +0.05(+3.48%)
Sep 30, 2022 1.550 1.580 1.520 1.580 2,099 -0.01(-0.63%)
Sep 29, 2022 1.470 1.690 1.470 1.590 12,121 +0.18(+12.77%)
Sep 28, 2022 1.410 1.410 1.410 1.410 291 -0.03(-2.08%)
Sep 27, 2022 1.411 1.440 1.403 1.440 11,135 +0.06(+4.35%)
Sep 26, 2022 1.415 1.440 1.380 1.380 1,056 +0.03(+2.60%)
Sep 23, 2022 1.365 1.410 1.345 1.345 2,641 -0.16(-10.33%)
Sep 22, 2022 1.500 1.500 1.500 1.500 1,101 -0.02(-1.32%)
Sep 21, 2022 1.540 1.591 1.520 1.520 2,642 -0.08(-5.30%)
Sep 20, 2022 1.650 1.650 1.605 1.605 12,401 +0.04(+2.88%)
Sep 16, 2022 1.560 0 -0.13(-7.69%)
Sep 15, 2022 1.690 1.690 1.690 1.690 2,494 -0.08(-4.52%)
Sep 14, 2022 1.805 1.805 1.770 1.770 8,167 -0.01(-0.56%)
Sep 13, 2022 1.830 1.830 1.775 1.780 1,351 -0.14(-7.29%)
Sep 12, 2022 1.920 1.920 1.920 1.920 1,305 +0.09(+5.21%)
Sep 09, 2022 1.825 1.825 1.790 1.825 2,723 +0.10(+6.10%)
Sep 08, 2022 1.710 1.720 1.710 1.720 1,393 -0.30(-14.85%)
Sep 06, 2022 2.020 0 -0.03(-1.46%)
Sep 02, 2022 2.070 2.095 2.050 2.050 7,236 +0.15(+7.89%)
Sep 01, 2022 1.940 1.940 1.900 1.900 659 -0.09(-4.52%)
Aug 31, 2022 1.990 1.990 1.990 1.990 870 +0.04(+2.05%)
Aug 30, 2022 1.985 1.985 1.950 1.950 1,310 +0.04(+1.91%)
Aug 29, 2022 1.940 1.940 1.913 1.913 728 -0.05(-2.37%)
Aug 26, 2022 1.960 1.960 1.960 1.960 142 -0.04(-2.00%)
Aug 25, 2022 1.960 2.025 1.960 2.000 4,625 +0.02(+1.01%)
Aug 23, 2022 1.980 94 +0.03(+1.54%)
Aug 22, 2022 1.950 1.950 1.950 1.950 3,073 -0.15(-6.92%)
Aug 19, 2022 2.150 2.150 2.095 2.095 13,477 -0.10(-4.77%)
Aug 18, 2022 2.160 2.200 2.155 2.200 1,037 +0.01(+0.55%)
Aug 17, 2022 2.188 2.188 2.188 2.188 229 -0.16(-6.89%)
Aug 16, 2022 2.304 2.350 2.290 2.350 3,696 -0.00(-0.21%)
Aug 15, 2022 2.380 2.380 2.345 2.355 1,724 +0.02(+0.64%)
Aug 12, 2022 2.470 2.470 2.340 2.340 2,277 -0.07(-2.82%)
Aug 11, 2022 2.420 2.420 2.405 2.408 1,714 +0.01(+0.33%)
Aug 10, 2022 2.428 2.428 2.400 2.400 1,871 +0.03(+1.27%)
Aug 09, 2022 2.370 2.370 2.370 2.370 296 -0.02(-0.63%)
Aug 08, 2022 2.360 2.385 2.360 2.385 821 +0.01(+0.42%)
Aug 05, 2022 2.360 2.400 2.340 2.375 7,264 -0.02(-1.04%)
Aug 04, 2022 2.400 2.400 2.400 2.400 595 -0.09(-3.61%)
Aug 03, 2022 2.465 2.490 2.455 2.490 2,977 +0.11(+4.62%)
Aug 02, 2022 2.380 2.380 2.315 2.380 847 +0.00(+0.21%)
Aug 01, 2022 2.454 2.454 2.375 2.375 2,006 -0.04(-1.45%)
Jul 29, 2022 2.365 2.420 2.365 2.410 1,710 +0.15(+6.64%)
Jul 28, 2022 2.200 2.314 2.180 2.260 3,758 -0.05(-2.23%)
Jul 27, 2022 2.280 2.312 2.270 2.312 9,422 +0.33(+16.74%)
Jul 26, 2022 2.006 2.030 1.980 1.980 2,316 -0.14(-6.60%)
Jul 25, 2022 2.090 2.120 2.090 2.120 4,065 -0.09(-3.88%)
Jul 22, 2022 2.165 2.205 2.165 2.205 1,280 +0.02(+0.71%)
Jul 21, 2022 2.210 2.225 2.190 2.190 9,430 -0.11(-4.78%)
Jul 20, 2022 2.340 2.340 2.290 2.300 3,337 +0.00(+0.00%)
Jul 19, 2022 2.295 2.300 2.240 2.300 7,107 +0.05(+2.22%)
Jul 18, 2022 2.245 2.250 2.230 2.250 1,266 +0.04(+2.04%)
Jul 15, 2022 2.196 2.220 2.183 2.205 8,812 +0.12(+5.50%)
Jul 14, 2022 2.115 2.115 2.060 2.090 10,683 -0.08(-3.91%)
Jul 13, 2022 2.236 2.236 2.175 2.175 1,676 -0.01(-0.23%)
Jul 12, 2022 2.130 2.185 2.130 2.180 1,237 +0.02(+0.69%)
Jul 11, 2022 2.240 2.308 2.137 2.165 8,964 -0.25(-10.35%)
Jul 07, 2022 2.415 295 +0.11(+4.77%)
Jul 06, 2022 2.252 2.305 2.252 2.305 874 +0.17(+7.71%)
Jul 05, 2022 2.150 2.150 2.110 2.140 16,605 -0.46(-17.69%)
Jul 01, 2022 2.600 2.600 2.600 2.600 1,116 -0.03(-1.22%)
Jun 30, 2022 2.675 2.680 2.630 2.632 3,784 -0.08(-2.88%)
Jun 29, 2022 2.745 2.790 2.710 2.710 848 -0.24(-8.14%)
Jun 28, 2022 2.902 2.950 2.902 2.950 478 +0.09(+3.15%)
Jun 27, 2022 2.885 2.910 2.830 2.860 11,032 -0.02(-0.69%)
Jun 24, 2022 2.740 2.910 2.740 2.880 9,161 +0.10(+3.60%)
Jun 23, 2022 2.730 2.805 2.730 2.780 2,213 +0.14(+5.30%)
Jun 22, 2022 2.615 2.660 2.615 2.640 2,043 +0.06(+2.33%)
Jun 21, 2022 2.610 2.610 2.550 2.580 4,866 -0.07(-2.64%)
Jun 17, 2022 2.650 2.670 2.650 2.650 3,721 +0.02(+0.57%)
Jun 16, 2022 2.645 2.645 2.618 2.635 3,544 -0.19(-6.56%)
Jun 15, 2022 2.832 2.850 2.795 2.820 27,813 -0.18(-6.00%)
Jun 14, 2022 2.980 3.080 2.710 3.000 24,153 -0.86(-22.28%)
Jun 13, 2022 3.960 3.963 3.830 3.860 14,750 -0.60(-13.45%)
Jun 10, 2022 4.460 4.590 4.460 4.460 3,677 -0.36(-7.47%)
Jun 09, 2022 5.050 5.050 4.820 4.820 7,298 -0.47(-8.97%)
Jun 08, 2022 5.200 5.480 5.200 5.295 2,196 -0.36(-6.37%)
Jun 07, 2022 5.530 5.655 5.530 5.655 1,425 +0.04(+0.71%)
Jun 06, 2022 5.621 5.730 5.615 5.615 1,921 +0.15(+2.65%)
Jun 03, 2022 5.545 5.550 5.470 5.470 4,033 -0.13(-2.32%)
Jun 02, 2022 5.180 5.600 5.180 5.600 9,777 +0.48(+9.37%)
Jun 01, 2022 5.320 5.410 5.100 5.120 2,871 -0.09(-1.73%)
May 31, 2022 5.170 5.230 5.170 5.210 6,179 -0.07(-1.33%)
May 27, 2022 5.290 5.303 5.280 5.280 4,086 +0.03(+0.57%)
May 26, 2022 5.250 5.250 5.250 5.250 2,297 +0.12(+2.34%)
May 25, 2022 5.095 5.140 5.095 5.130 5,236 +0.03(+0.63%)
May 24, 2022 5.110 5.110 5.098 5.098 2,376 -0.17(-3.26%)
May 23, 2022 5.270 5.330 5.270 5.270 5,881 +0.05(+1.05%)
May 20, 2022 5.170 5.215 5.140 5.215 10,718 +0.26(+5.18%)
May 19, 2022 4.910 4.980 4.860 4.958 11,232 +0.16(+3.29%)
May 18, 2022 4.835 4.835 4.790 4.800 10,820 -0.14(-2.83%)
May 17, 2022 4.960 4.960 4.932 4.940 4,368 +0.18(+3.78%)
May 16, 2022 4.710 4.805 4.700 4.760 18,567 -0.04(-0.83%)
May 13, 2022 4.810 4.838 4.800 4.800 2,238 +0.10(+2.13%)
May 12, 2022 4.740 4.740 4.560 4.700 13,358 -0.05(-1.05%)
May 11, 2022 4.875 4.875 4.750 4.750 5,841 -0.11(-2.34%)
May 10, 2022 4.858 4.910 4.858 4.864 20,583 +0.04(+0.91%)
May 09, 2022 4.900 4.924 4.820 4.820 4,400 -0.20(-3.98%)
May 06, 2022 5.090 5.105 5.020 5.020 7,784 -0.08(-1.57%)
May 05, 2022 5.200 5.200 5.100 5.100 8,592 -0.41(-7.44%)
May 04, 2022 5.390 5.510 5.340 5.510 7,019 +0.51(+10.20%)
May 03, 2022 5.080 5.135 4.990 5.000 12,656 +0.04(+0.81%)
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.