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

Atos Origin Sa (OP: AEXAY )

0.1310 UNCHANGED
Streaming Delayed Price Updated: 12:10 PM EDT, Sep 17, 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 (%)
Sep 17, 2024 0.1310 0 -0.00(-2.75%)
Sep 13, 2024 0.1347 0 -0.01(-3.79%)
Sep 12, 2024 0.1330 0.1400 0.1330 0.1400 1,164 +0.02(+16.67%)
Sep 11, 2024 0.1305 0.1305 0.1200 0.1200 1,905 -0.01(-9.71%)
Sep 10, 2024 0.1329 0.1329 0.1329 0.1329 4,122 -0.01(-8.34%)
Sep 09, 2024 0.1481 0.1481 0.1450 0.1450 15,865 -0.01(-3.53%)
Sep 06, 2024 0.1503 0.1503 0.1503 0.1503 2,000 +0.02(+11.33%)
Sep 04, 2024 0.1350 0 +0.00(+0.37%)
Sep 03, 2024 0.1345 0.1414 0.1345 0.1345 100,200 -0.03(-20.46%)
Aug 30, 2024 0.1691 0.1691 0.1691 0.1691 1,700 +0.01(+7.03%)
Aug 29, 2024 0.1580 0.1580 0.1580 0.1580 7,700 +0.00(+0.00%)
Aug 28, 2024 0.1630 0.1630 0.1580 0.1580 10,107 +0.02(+11.82%)
Aug 22, 2024 0.1413 0 -0.03(-17.56%)
Aug 15, 2024 0.1714 0 +0.02(+14.50%)
Aug 12, 2024 0.1497 0 -0.02(-11.05%)
Aug 09, 2024 0.1683 0.1683 0.1683 0.1683 9,000 +0.00(+0.00%)
Aug 07, 2024 0.1683 0 -0.00(-1.00%)
Aug 06, 2024 0.1900 0.2025 0.1567 0.1700 181,162 -0.00(-2.86%)
Aug 05, 2024 0.1872 0.1957 0.1750 0.1750 77,930 -0.01(-7.41%)
Aug 01, 2024 0.1890 1 -0.01(-4.98%)
Jul 30, 2024 0.1989 0 +0.04(+23.77%)
Jul 29, 2024 0.1730 0.1755 0.1607 0.1607 8,399 -0.01(-8.43%)
Jul 25, 2024 0.1755 0 +0.00(+1.27%)
Jul 24, 2024 0.2039 0.2039 0.1733 0.1733 1,702 -0.04(-18.10%)
Jul 23, 2024 0.2088 0.2116 0.2088 0.2116 18,245 -0.01(-2.94%)
Jul 22, 2024 0.2000 0.2180 0.1851 0.2180 67,620 -0.01(-2.68%)
Jul 19, 2024 0.2800 0.2800 0.2240 0.2240 15,415 -0.06(-20.40%)
Jul 18, 2024 0.2614 0.2814 0.2400 0.2814 56,876 +0.04(+18.09%)
Jul 17, 2024 0.2200 0.2658 0.2200 0.2383 3,025 -0.00(-0.54%)
Jul 16, 2024 0.2400 0.2400 0.2057 0.2396 22,334 -0.00(-0.17%)
Jul 15, 2024 0.2517 0.2677 0.2351 0.2400 117,340 +0.05(+29.03%)
Jul 12, 2024 0.1790 0.1860 0.1790 0.1860 831 +0.01(+4.73%)
Jul 11, 2024 0.1696 0.1776 0.1400 0.1776 38,537 +0.05(+40.51%)
Jul 10, 2024 0.1388 0.1388 0.1152 0.1264 2,100 +0.01(+7.39%)
Jul 09, 2024 0.1200 0.1296 0.0950 0.1177 166,868 -0.00(-1.92%)
Jul 08, 2024 0.1341 0.1349 0.1200 0.1200 78,018 -0.02(-13.04%)
Jul 05, 2024 0.1439 0.1473 0.1320 0.1380 52,612 -0.03(-17.81%)
Jul 03, 2024 0.1604 0.1679 0.1604 0.1679 370 +0.01(+6.06%)
Jul 02, 2024 0.1660 0.1660 0.1583 0.1583 682 -0.02(-8.71%)
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.