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

Atos Origin Sa (OP: AEXAY )

0.4600 +0.0281 (+6.51%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 16, 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 (%)
May 31, 2022 5.170 5.230 5.170 5.210 6,179 -0.07(-1.33%)
May 27, 2022 5.290 5.303 5.280 5.280 4,086 +0.03(+0.57%)
May 26, 2022 5.250 5.250 5.250 5.250 2,297 +0.12(+2.34%)
May 25, 2022 5.095 5.140 5.095 5.130 5,236 +0.03(+0.63%)
May 24, 2022 5.110 5.110 5.098 5.098 2,376 -0.17(-3.26%)
May 23, 2022 5.270 5.330 5.270 5.270 5,881 +0.05(+1.05%)
May 20, 2022 5.170 5.215 5.140 5.215 10,718 +0.26(+5.18%)
May 19, 2022 4.910 4.980 4.860 4.958 11,232 +0.16(+3.29%)
May 18, 2022 4.835 4.835 4.790 4.800 10,820 -0.14(-2.83%)
May 17, 2022 4.960 4.960 4.932 4.940 4,368 +0.18(+3.78%)
May 16, 2022 4.710 4.805 4.700 4.760 18,567 -0.04(-0.83%)
May 13, 2022 4.810 4.838 4.800 4.800 2,238 +0.10(+2.13%)
May 12, 2022 4.740 4.740 4.560 4.700 13,358 -0.05(-1.05%)
May 11, 2022 4.875 4.875 4.750 4.750 5,841 -0.11(-2.34%)
May 10, 2022 4.858 4.910 4.858 4.864 20,583 +0.04(+0.91%)
May 09, 2022 4.900 4.924 4.820 4.820 4,400 -0.20(-3.98%)
May 06, 2022 5.090 5.105 5.020 5.020 7,784 -0.08(-1.57%)
May 05, 2022 5.200 5.200 5.100 5.100 8,592 -0.41(-7.44%)
May 04, 2022 5.390 5.510 5.340 5.510 7,019 +0.51(+10.20%)
May 03, 2022 5.080 5.135 4.990 5.000 12,656 +0.04(+0.81%)
May 02, 2022 4.860 4.992 4.840 4.960 14,412 +0.14(+2.90%)
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%)
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.