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 (%)
Jul 30, 2021 9.540 9.560 9.380 9.380 83,671 -0.41(-4.19%)
Jul 29, 2021 9.700 9.810 9.690 9.790 36,919 +0.44(+4.71%)
Jul 28, 2021 9.350 9.640 9.320 9.350 59,711 -0.25(-2.60%)
Jul 27, 2021 9.490 9.920 9.410 9.600 104,034 -0.08(-0.83%)
Jul 26, 2021 9.830 9.830 9.550 9.680 44,500 +0.07(+0.73%)
Jul 23, 2021 9.420 9.610 9.420 9.610 31,332 +0.17(+1.80%)
Jul 22, 2021 9.700 9.700 9.360 9.440 49,709 -0.05(-0.53%)
Jul 21, 2021 9.545 9.560 9.370 9.490 76,123 +0.08(+0.85%)
Jul 20, 2021 9.340 9.460 9.300 9.410 89,826 +0.00(+0.00%)
Jul 19, 2021 9.520 9.520 9.410 9.410 35,207 -0.33(-3.39%)
Jul 16, 2021 9.730 9.940 9.720 9.740 49,112 +0.12(+1.25%)
Jul 15, 2021 9.720 9.850 9.610 9.620 69,352 -0.34(-3.44%)
Jul 14, 2021 10.05 10.08 9.930 9.963 57,954 -0.10(-0.97%)
Jul 13, 2021 10.34 10.34 10.02 10.06 55,325 -0.28(-2.71%)
Jul 12, 2021 10.62 10.62 10.25 10.34 47,447 -2.24(-17.81%)
Jul 09, 2021 12.73 12.74 12.31 12.58 25,141 +0.32(+2.61%)
Jul 08, 2021 12.12 12.28 12.08 12.26 57,353 -0.12(-0.97%)
Jul 07, 2021 12.54 12.54 12.30 12.38 35,758 -0.01(-0.12%)
Jul 06, 2021 12.40 12.64 12.31 12.39 14,798 +0.00(+0.04%)
Jul 02, 2021 12.27 12.65 12.26 12.39 5,969 +0.06(+0.49%)
Jul 01, 2021 12.28 12.48 12.06 12.33 13,933 +0.09(+0.74%)
Jun 30, 2021 12.48 12.49 12.14 12.24 25,565 -0.26(-2.08%)
Jun 29, 2021 12.36 12.85 12.35 12.50 33,108 +0.04(+0.32%)
Jun 28, 2021 12.58 12.60 12.34 12.46 13,116 -0.06(-0.48%)
Jun 25, 2021 12.66 12.67 12.37 12.52 17,314 +0.17(+1.38%)
Jun 24, 2021 12.27 12.69 12.26 12.35 16,766 +0.15(+1.23%)
Jun 23, 2021 12.45 12.45 12.20 12.20 16,117 -0.13(-1.05%)
Jun 22, 2021 12.48 12.48 12.18 12.33 38,135 -0.03(-0.24%)
Jun 21, 2021 12.23 12.36 12.16 12.36 21,135 -0.20(-1.59%)
Jun 18, 2021 12.58 12.59 12.27 12.56 21,650 -0.07(-0.55%)
Jun 17, 2021 12.60 12.63 12.48 12.63 16,940 -0.22(-1.71%)
Jun 16, 2021 13.33 13.34 12.85 12.85 12,352 -0.06(-0.46%)
Jun 15, 2021 12.91 13.04 12.90 12.91 21,745 -0.22(-1.68%)
Jun 14, 2021 13.05 13.33 13.05 13.13 15,568 +0.09(+0.69%)
Jun 11, 2021 13.25 13.25 13.02 13.04 15,129 -0.02(-0.15%)
Jun 10, 2021 13.19 13.19 12.77 13.06 20,173 +0.15(+1.16%)
Jun 09, 2021 12.77 13.07 12.76 12.91 16,267 -0.11(-0.84%)
Jun 08, 2021 13.00 13.06 12.98 13.02 19,636 +0.03(+0.23%)
Jun 07, 2021 12.77 13.20 12.76 12.99 106,220 -0.12(-0.88%)
Jun 04, 2021 12.95 13.22 12.92 13.11 24,447 +0.04(+0.27%)
Jun 03, 2021 12.91 13.07 12.91 13.07 25,152 +0.02(+0.15%)
Jun 02, 2021 13.10 13.14 13.01 13.05 29,547 -0.17(-1.32%)
Jun 01, 2021 13.29 13.45 13.12 13.22 14,869 -0.18(-1.31%)
May 28, 2021 13.22 13.64 13.21 13.40 20,705 -0.04(-0.30%)
May 27, 2021 13.29 13.44 13.27 13.44 39,135 +0.19(+1.43%)
May 26, 2021 13.54 13.54 13.23 13.25 12,165 -0.32(-2.36%)
May 25, 2021 13.47 13.57 13.41 13.57 29,938 +0.18(+1.31%)
May 24, 2021 13.45 13.53 13.31 13.39 21,328 +0.18(+1.40%)
May 21, 2021 13.45 13.45 13.16 13.21 11,973 -0.19(-1.45%)
May 20, 2021 13.27 13.43 13.08 13.40 62,927 +0.19(+1.48%)
May 19, 2021 12.99 13.21 12.96 13.21 14,890 -0.14(-1.05%)
May 18, 2021 13.65 13.66 12.99 13.35 23,421 -0.11(-0.82%)
May 17, 2021 13.03 13.48 13.02 13.46 13,715 +0.31(+2.36%)
May 14, 2021 13.16 13.37 12.99 13.15 28,591 -0.02(-0.15%)
May 13, 2021 13.33 13.34 12.98 13.17 44,219 +0.09(+0.69%)
May 12, 2021 12.95 13.31 12.91 13.08 31,567 -0.40(-2.97%)
May 11, 2021 13.50 13.64 13.33 13.48 18,954 -0.02(-0.15%)
May 10, 2021 13.60 13.62 13.49 13.50 9,402 -0.22(-1.60%)
May 07, 2021 13.51 13.72 13.50 13.72 11,142 +0.51(+3.86%)
May 06, 2021 13.50 13.50 13.20 13.21 19,225 -0.06(-0.45%)
May 05, 2021 13.51 13.52 13.23 13.27 42,702 -0.02(-0.11%)
May 04, 2021 13.36 13.55 13.22 13.29 29,387 -0.12(-0.93%)
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.