Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atos Origin Sa (OP: AEXAY )

0.4319 -0.0278 (-6.05%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 14, 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 29, 2022 5.025 5.025 4.820 4.820 26,557 -0.07(-1.43%)
Apr 28, 2022 4.820 4.910 4.820 4.890 23,092 +0.31(+6.89%)
Apr 27, 2022 4.550 4.610 4.550 4.575 34,902 -0.09(-2.03%)
Apr 26, 2022 4.745 4.820 4.670 4.670 9,792 -0.19(-3.96%)
Apr 25, 2022 4.776 4.862 4.720 4.862 5,240 +0.06(+1.30%)
Apr 22, 2022 4.855 4.890 4.800 4.800 20,150 -0.06(-1.32%)
Apr 21, 2022 4.950 4.950 4.820 4.864 9,335 +0.02(+0.50%)
Apr 20, 2022 4.880 4.880 4.835 4.840 2,428 -0.05(-1.02%)
Apr 19, 2022 4.886 4.896 4.860 4.890 7,888 +0.19(+4.04%)
Apr 18, 2022 4.740 4.757 4.700 4.700 2,338 -0.04(-0.95%)
Apr 14, 2022 4.832 4.870 4.724 4.745 2,401 +0.21(+4.52%)
Apr 13, 2022 4.500 4.550 4.500 4.540 5,273 -0.14(-3.09%)
Apr 12, 2022 4.690 4.790 4.670 4.685 9,949 -0.04(-0.74%)
Apr 11, 2022 4.798 4.798 4.710 4.720 3,324 -0.03(-0.63%)
Apr 08, 2022 4.780 4.800 4.750 4.750 9,050 -0.02(-0.42%)
Apr 07, 2022 4.800 4.890 4.750 4.770 10,266 -0.17(-3.44%)
Apr 06, 2022 5.090 5.090 4.920 4.940 7,289 -0.20(-3.89%)
Apr 05, 2022 5.200 5.200 5.140 5.140 8,308 -0.34(-6.20%)
Apr 04, 2022 5.440 5.495 5.430 5.480 2,544 +0.16(+3.01%)
Apr 01, 2022 5.365 5.385 5.320 5.320 2,768 -0.09(-1.66%)
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%)
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.