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

Atos Origin Sa (OP: AEXAY )

0.4597 UNCHANGED
Streaming Delayed Price Updated: 1:46 PM EDT, May 10, 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 (%)
Jan 31, 2024 0.8514 0 -0.12(-12.56%)
Jan 30, 2024 0.9200 0.9737 0.9200 0.9737 5,237 +0.04(+3.87%)
Jan 29, 2024 0.9449 0.9449 0.9374 0.9374 2,040 -0.03(-3.29%)
Jan 26, 2024 0.9337 0.9694 0.9300 0.9693 2,500 +0.04(+4.23%)
Jan 25, 2024 0.9327 0.9327 0.9300 0.9300 3,000 +0.04(+4.12%)
Jan 24, 2024 0.8772 0.8932 0.8772 0.8932 10,901 +0.06(+6.88%)
Jan 22, 2024 0.8357 0 +0.08(+10.08%)
Jan 19, 2024 0.6760 0.7592 0.6760 0.7592 16,691 -0.03(-3.97%)
Jan 18, 2024 0.7972 0.8300 0.7906 0.7906 10,050 -0.07(-8.07%)
Jan 17, 2024 0.8600 0.8600 0.8600 0.8600 5,400 +0.00(+0.00%)
Jan 16, 2024 0.9049 0.9049 0.8600 0.8600 23,320 -0.21(-19.63%)
Jan 12, 2024 1.080 1.160 1.060 1.070 5,850 -0.30(-21.90%)
Jan 04, 2024 1.370 0 -0.07(-4.86%)
Jan 03, 2024 1.425 1.440 1.425 1.440 321 -0.05(-3.36%)
Jan 02, 2024 1.490 1.490 1.490 1.490 145 -0.06(-3.99%)
Dec 28, 2023 1.552 5 -0.10(-5.89%)
Dec 27, 2023 1.560 1.649 1.560 1.649 2,929 +0.08(+5.04%)
Dec 21, 2023 1.570 81 +0.07(+4.67%)
Dec 18, 2023 1.500 0 -0.20(-11.76%)
Dec 15, 2023 1.640 1.700 1.640 1.700 1,350 +0.28(+19.38%)
Dec 14, 2023 1.460 1.460 1.424 1.424 3,471 +0.19(+15.77%)
Dec 07, 2023 1.230 0 +0.01(+0.82%)
Dec 06, 2023 1.220 1.220 1.220 1.220 1,200 -0.08(-6.15%)
Dec 01, 2023 1.300 0 +0.08(+7.00%)
Nov 30, 2023 1.215 1.215 1.215 1.215 502 -0.09(-7.25%)
Nov 29, 2023 1.210 1.310 1.210 1.310 8,503 +0.01(+0.77%)
Nov 28, 2023 1.300 1.300 1.300 1.300 125 -0.20(-13.22%)
Nov 21, 2023 1.498 0 -0.04(-2.73%)
Nov 20, 2023 1.431 1.540 1.431 1.540 900 +0.02(+1.32%)
Nov 17, 2023 1.520 1.520 1.520 1.520 110 +0.15(+10.55%)
Nov 16, 2023 1.375 1.420 1.375 1.375 362 -0.04(-3.17%)
Nov 15, 2023 1.420 1.420 1.420 1.420 100 +0.04(+2.60%)
Nov 14, 2023 1.350 1.384 1.350 1.384 2,205 -0.03(-1.84%)
Nov 10, 2023 1.410 0 +0.04(+2.92%)
Nov 08, 2023 1.370 10 +0.05(+3.79%)
Nov 07, 2023 1.330 1.340 1.320 1.320 3,926 -0.01(-0.75%)
Nov 06, 2023 1.330 1.330 1.330 1.330 570 -0.06(-4.32%)
Nov 03, 2023 1.430 1.430 1.390 1.390 3,463 +0.07(+5.70%)
Nov 02, 2023 1.330 1.349 1.315 1.315 6,312 -0.06(-4.01%)
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.