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 (%)
Apr 30, 2024 0.4086 1 -0.08(-17.17%)
Apr 29, 2024 0.5178 0.5178 0.4899 0.4933 20,095 +0.11(+27.24%)
Apr 25, 2024 0.3877 0 +0.01(+2.03%)
Apr 22, 2024 0.3800 0 -0.02(-5.00%)
Apr 17, 2024 0.4000 0 +0.02(+4.71%)
Apr 16, 2024 0.3800 0.3820 0.3800 0.3820 838 -0.04(-8.68%)
Apr 15, 2024 0.4089 0.4183 0.4000 0.4183 10,000 +0.03(+6.55%)
Apr 12, 2024 0.3771 0.3926 0.3771 0.3926 6,314 +0.00(+0.00%)
Apr 10, 2024 0.3926 10,015 -0.06(-12.66%)
Apr 09, 2024 0.4200 0.4550 0.4200 0.4495 6,900 -0.03(-6.37%)
Apr 08, 2024 0.4574 0.4950 0.4574 0.4801 16,848 +0.06(+13.63%)
Apr 04, 2024 0.4225 0 +0.03(+6.96%)
Apr 02, 2024 0.3950 1 -0.03(-6.77%)
Apr 01, 2024 0.3800 0.4483 0.3800 0.4237 17,159 +0.05(+14.05%)
Mar 27, 2024 0.3715 0 +0.01(+1.81%)
Mar 26, 2024 0.3400 0.3649 0.3400 0.3649 3,409 -0.02(-3.97%)
Mar 25, 2024 0.3800 0.3800 0.3800 0.3800 525 -0.01(-2.46%)
Mar 22, 2024 0.3700 0.3896 0.3700 0.3896 3,975 +0.01(+2.63%)
Mar 21, 2024 0.3800 0.3829 0.3530 0.3796 13,265 +0.04(+10.67%)
Mar 20, 2024 0.3870 0.3870 0.3430 0.3430 30,752 -0.03(-7.15%)
Mar 19, 2024 0.3795 0.3825 0.3694 0.3694 70,005 -0.13(-25.57%)
Mar 18, 2024 0.4308 0.4969 0.4308 0.4963 6,680 -0.04(-6.94%)
Mar 15, 2024 0.5328 0.5333 0.5328 0.5333 5,550 +0.03(+5.60%)
Mar 13, 2024 0.5050 2 +0.04(+8.93%)
Mar 11, 2024 0.4636 0 -0.03(-6.34%)
Mar 08, 2024 0.4946 0.4950 0.4946 0.4950 6,602 +0.04(+9.25%)
Mar 07, 2024 0.4493 0.4531 0.4493 0.4531 1,475 -0.01(-1.50%)
Mar 06, 2024 0.4748 0.4750 0.4600 0.4600 96,775 -0.01(-3.16%)
Mar 05, 2024 0.4750 0.4750 0.4750 0.4750 2,707 -0.02(-4.08%)
Mar 04, 2024 0.4952 0.4952 0.4952 0.4952 2,000 +0.00(+0.00%)
Feb 29, 2024 0.4952 0 -0.05(-8.94%)
Feb 28, 2024 0.5438 0.5438 0.5438 0.5438 797 +0.03(+6.63%)
Feb 27, 2024 0.5100 0.5100 0.5100 0.5100 15,144 +0.03(+5.15%)
Feb 23, 2024 0.4850 0 +0.00(+0.00%)
Feb 21, 2024 0.4850 14 +0.02(+5.30%)
Feb 20, 2024 0.4942 0.4947 0.4606 0.4606 1,775 -0.07(-13.09%)
Feb 16, 2024 0.5250 0.5300 0.5245 0.5300 14,911 -0.01(-1.38%)
Feb 13, 2024 0.5374 0 +0.02(+3.35%)
Feb 12, 2024 0.5200 0.5200 0.5200 0.5200 142,692 +0.02(+4.90%)
Feb 09, 2024 0.4957 0.4957 0.4957 0.4957 2,000 -0.07(-11.61%)
Feb 08, 2024 0.5470 0.5644 0.5470 0.5608 28,684 +0.02(+4.30%)
Feb 07, 2024 0.5640 0.5640 0.5377 0.5377 19,000 -0.06(-9.31%)
Feb 06, 2024 0.6100 0.6100 0.5929 0.5929 22,800 -0.01(-2.18%)
Feb 05, 2024 0.6449 0.6499 0.5900 0.6061 21,943 -0.25(-28.81%)
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%)
Nov 01, 2023 1.410 1.410 1.370 1.370 26,870 +0.01(+0.74%)
Oct 31, 2023 1.330 1.360 1.327 1.360 16,650 +0.16(+13.52%)
Oct 30, 2023 1.198 1.198 1.198 1.198 672 -0.03(-2.60%)
Oct 26, 2023 1.230 0 +0.24(+24.07%)
Oct 25, 2023 0.9914 0.9914 0.9914 0.9914 7,000 +0.03(+3.29%)
Oct 23, 2023 0.9598 35 -0.10(-9.45%)
Oct 18, 2023 1.060 0 +0.04(+3.87%)
Oct 16, 2023 1.020 0 +0.04(+4.40%)
Oct 13, 2023 0.9775 0.9775 0.9775 0.9775 312 -0.04(-4.17%)
Oct 12, 2023 1.050 1.050 1.020 1.020 2,791 -0.05(-5.12%)
Oct 11, 2023 1.055 1.075 1.055 1.075 2,605 +0.02(+1.85%)
Oct 09, 2023 1.056 0 -0.06(-5.76%)
Oct 05, 2023 1.120 0 -0.11(-8.94%)
Oct 04, 2023 1.230 1.230 1.230 1.230 1,110 -0.14(-9.89%)
Oct 02, 2023 1.365 0 +0.05(+3.80%)
Sep 26, 2023 1.315 1 -0.14(-9.62%)
Sep 19, 2023 1.455 0 +0.08(+5.43%)
Sep 18, 2023 1.480 1.480 1.380 1.380 3,003 -0.14(-9.21%)
Sep 15, 2023 1.520 1.520 1.520 1.520 500 +0.04(+2.70%)
Sep 14, 2023 1.490 1.490 1.480 1.480 220 -0.09(-5.73%)
Sep 12, 2023 1.570 0 +0.04(+2.28%)
Sep 11, 2023 1.557 1.557 1.535 1.535 1,200 -0.09(-5.83%)
Sep 07, 2023 1.630 0 -0.01(-0.49%)
Sep 05, 2023 1.638 2 +0.04(+2.30%)
Aug 31, 2023 1.601 0 +0.00(+0.07%)
Aug 30, 2023 1.580 1.600 1.530 1.600 5,970 +0.15(+10.34%)
Aug 29, 2023 1.540 1.540 1.450 1.450 4,220 +0.07(+5.07%)
Aug 25, 2023 1.380 61 -0.08(-5.15%)
Aug 24, 2023 1.420 1.455 1.420 1.455 1,300 -0.07(-4.90%)
Aug 23, 2023 1.530 1.530 1.530 1.530 100 +0.00(+0.00%)
Aug 21, 2023 1.530 0 +0.10(+6.99%)
Aug 17, 2023 1.430 99 +0.03(+2.14%)
Aug 16, 2023 1.435 1.446 1.400 1.400 9,725 +0.00(+0.00%)
Aug 15, 2023 1.400 1.400 1.400 1.400 4,042 -0.07(-4.44%)
Aug 14, 2023 1.470 1.500 1.381 1.465 11,216 -0.10(-6.66%)
Aug 11, 2023 1.560 1.569 1.535 1.569 2,245 -0.01(-0.66%)
Aug 10, 2023 1.614 1.630 1.580 1.580 3,605 +0.00(+0.00%)
Aug 09, 2023 1.590 1.590 1.580 1.580 6,250 -0.00(-0.32%)
Aug 08, 2023 1.580 1.585 1.580 1.585 2,541 -0.01(-0.38%)
Aug 07, 2023 1.591 1.591 1.591 1.591 386 -0.06(-3.57%)
Aug 04, 2023 1.650 1.690 1.650 1.650 6,876 +0.04(+2.23%)
Aug 03, 2023 1.620 1.620 1.600 1.614 18,945 -0.02(-0.98%)
Aug 02, 2023 1.670 1.680 1.630 1.630 10,163 -0.33(-16.84%)
Aug 01, 2023 2.040 2.040 1.950 1.960 11,950 -0.13(-6.19%)
Jul 31, 2023 2.030 2.089 2.028 2.089 12,225 -0.35(-14.46%)
Jul 28, 2023 2.450 2.450 2.435 2.442 2,556 -0.71(-22.46%)
Jul 27, 2023 3.140 3.150 3.110 3.150 73,418 +0.03(+0.96%)
Jul 26, 2023 3.120 3.120 3.120 3.120 526 -0.01(-0.48%)
Jul 24, 2023 3.135 19 -0.02(-0.48%)
Jul 21, 2023 3.160 3.210 3.145 3.150 1,450 -0.13(-3.96%)
Jul 19, 2023 3.280 0 +0.09(+2.82%)
Jul 18, 2023 3.190 3.190 3.190 3.190 1,300 -0.07(-2.15%)
Jul 17, 2023 3.185 3.260 3.185 3.260 249 +0.01(+0.31%)
Jul 13, 2023 3.250 0 +0.10(+3.16%)
Jul 12, 2023 3.170 3.250 3.150 3.150 1,528 +0.02(+0.65%)
Jul 11, 2023 3.110 3.140 3.110 3.130 2,160 +0.08(+2.68%)
Jul 10, 2023 3.020 3.065 3.020 3.048 3,139 +0.15(+5.11%)
Jul 06, 2023 2.900 9 -0.10(-3.33%)
Jul 05, 2023 2.960 3.000 2.960 3.000 1,705 +0.19(+6.76%)
Jun 30, 2023 2.810 50 +0.01(+0.36%)
Jun 27, 2023 2.800 0 -0.20(-6.67%)
Jun 16, 2023 3.000 25 +0.00(+0.00%)
Jun 14, 2023 3.000 7 +0.23(+8.30%)
May 08, 2023 2.788 2.824 2.770 2.770 2,148 +0.06(+2.21%)
May 05, 2023 2.710 2.710 2.710 2.710 5,000 -0.01(-0.37%)
May 02, 2023 2.720 34 -0.03(-1.09%)
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.