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

Atos Origin Sa (OP: AEXAY )

0.4300 -0.0200 (-4.44%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 31, 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, 2022 6.990 7.085 6.990 7.085 13,975 +0.12(+1.65%)
Jan 28, 2022 6.920 6.995 6.920 6.970 6,197 +0.07(+1.01%)
Jan 27, 2022 6.930 6.980 6.895 6.900 42,871 -0.08(-1.15%)
Jan 26, 2022 7.090 7.220 6.930 6.980 23,467 -0.10(-1.41%)
Jan 25, 2022 6.990 7.115 6.970 7.080 15,887 -0.17(-2.34%)
Jan 24, 2022 7.110 7.250 7.085 7.250 23,272 -0.34(-4.48%)
Jan 21, 2022 7.665 7.665 7.590 7.590 13,471 -0.14(-1.81%)
Jan 20, 2022 7.850 7.850 7.730 7.730 23,322 +0.13(+1.71%)
Jan 19, 2022 7.605 7.670 7.590 7.600 19,011 -0.06(-0.78%)
Jan 18, 2022 7.610 7.700 7.610 7.660 15,103 +0.55(+7.74%)
Jan 14, 2022 7.110 0 +0.00(+0.00%)
Jan 13, 2022 7.203 7.203 7.110 7.110 32,106 -0.04(-0.56%)
Jan 12, 2022 7.185 7.220 7.150 7.150 14,546 -0.19(-2.59%)
Jan 11, 2022 7.290 7.350 7.280 7.340 33,655 +0.01(+0.14%)
Jan 10, 2022 7.150 7.330 7.090 7.330 19,968 -1.37(-15.75%)
Jan 07, 2022 8.710 8.760 8.660 8.700 8,755 +0.06(+0.69%)
Jan 06, 2022 8.720 8.740 8.640 8.640 13,195 +0.01(+0.12%)
Jan 05, 2022 8.870 8.870 8.600 8.630 26,146 +0.04(+0.47%)
Jan 04, 2022 8.645 8.645 8.550 8.590 11,977 -0.05(-0.64%)
Jan 03, 2022 8.630 8.680 8.610 8.645 22,830 +0.24(+2.92%)
Dec 31, 2021 8.388 8.430 8.310 8.400 18,036 +0.05(+0.60%)
Dec 30, 2021 8.405 8.410 8.350 8.350 49,152 +0.04(+0.43%)
Dec 29, 2021 8.339 8.400 8.310 8.315 13,647 -0.06(-0.66%)
Dec 28, 2021 8.390 8.400 8.340 8.370 9,115 +0.02(+0.24%)
Dec 27, 2021 8.380 8.420 8.350 8.350 21,315 +0.10(+1.21%)
Dec 23, 2021 8.333 8.333 8.250 8.250 22,676 -0.09(-1.08%)
Dec 22, 2021 8.260 8.370 8.260 8.340 38,103 +0.20(+2.46%)
Dec 21, 2021 8.120 8.150 8.060 8.140 73,244 +0.15(+1.88%)
Dec 20, 2021 7.990 8.050 7.930 7.990 29,164 -0.03(-0.37%)
Dec 17, 2021 7.915 8.030 7.915 8.020 30,559 +0.01(+0.12%)
Dec 16, 2021 8.130 8.130 8.010 8.010 31,197 -0.01(-0.12%)
Dec 15, 2021 7.958 8.020 7.870 8.020 25,124 +0.02(+0.25%)
Dec 14, 2021 8.040 8.100 7.950 8.000 95,230 -0.02(-0.25%)
Dec 13, 2021 8.105 8.130 8.000 8.020 38,489 -0.08(-0.99%)
Dec 10, 2021 8.210 8.210 8.100 8.100 44,464 -0.02(-0.25%)
Dec 09, 2021 8.140 8.185 8.100 8.120 24,459 -0.04(-0.49%)
Dec 08, 2021 8.110 8.280 8.110 8.160 26,752 -0.01(-0.12%)
Dec 07, 2021 8.250 8.280 8.090 8.170 101,316 -0.26(-3.08%)
Dec 06, 2021 8.310 8.440 8.310 8.430 63,537 +0.23(+2.80%)
Dec 03, 2021 8.235 8.245 8.190 8.200 30,304 -0.23(-2.73%)
Dec 02, 2021 8.430 8.520 8.410 8.430 63,839 -0.05(-0.60%)
Dec 01, 2021 8.650 8.700 8.481 8.481 97,334 -0.03(-0.34%)
Nov 30, 2021 8.570 8.600 8.390 8.510 268,200 +0.11(+1.28%)
Nov 29, 2021 8.380 8.500 8.320 8.402 80,016 +0.18(+2.22%)
Nov 26, 2021 8.340 8.340 8.220 8.220 10,087 -0.23(-2.78%)
Nov 24, 2021 8.385 8.470 8.360 8.455 16,076 -0.11(-1.28%)
Nov 23, 2021 8.580 8.700 8.510 8.565 42,952 +0.06(+0.76%)
Nov 22, 2021 8.595 8.610 8.500 8.500 32,782 -0.28(-3.19%)
Nov 19, 2021 8.835 8.835 8.730 8.780 21,425 -0.09(-1.01%)
Nov 18, 2021 9.000 8.940 8.870 8.870 94,316 -0.16(-1.77%)
Nov 17, 2021 9.120 9.125 9.030 9.030 22,334 -0.27(-2.90%)
Nov 16, 2021 9.440 9.455 9.300 9.300 56,052 -0.22(-2.31%)
Nov 15, 2021 9.720 9.760 9.520 9.520 37,815 -0.31(-3.15%)
Nov 12, 2021 9.419 9.830 9.390 9.830 84,605 -0.07(-0.71%)
Nov 11, 2021 9.980 9.980 9.840 9.900 36,681 +0.04(+0.41%)
Nov 10, 2021 10.13 9.860 19,669 -0.06(-0.60%)
Nov 09, 2021 9.970 9.970 9.840 9.920 76,160 -0.19(-1.88%)
Nov 08, 2021 10.20 10.20 10.10 10.11 26,127 -0.06(-0.59%)
Nov 05, 2021 10.26 10.26 10.10 10.17 51,363 -0.04(-0.39%)
Nov 04, 2021 10.29 10.29 10.13 10.21 22,742 -0.01(-0.10%)
Nov 03, 2021 10.18 10.23 10.12 10.22 37,367 +0.02(+0.20%)
Nov 02, 2021 10.24 10.31 10.16 10.20 37,592 -0.15(-1.40%)
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.