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

CD Projekt S.A. ADR (OP: OTGLY )

8.120 -0.182 (-2.19%)
Streaming Delayed Price Updated: 3:51 PM 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 (%)
Jul 31, 2023 10.14 10.20 10.06 10.20 7,177 -0.01(-0.10%)
Jul 28, 2023 10.00 10.21 10.00 10.21 10,974 +0.37(+3.76%)
Jul 27, 2023 9.910 10.16 9.840 9.840 28,771 +0.06(+0.61%)
Jul 26, 2023 10.10 10.10 9.750 9.780 13,735 +0.04(+0.41%)
Jul 25, 2023 9.900 9.950 9.630 9.740 26,170 -0.16(-1.62%)
Jul 24, 2023 9.835 10.20 9.750 9.900 11,303 +0.02(+0.16%)
Jul 21, 2023 9.960 10.00 9.670 9.884 8,790 -0.09(-0.86%)
Jul 20, 2023 10.04 10.04 9.970 9.970 10,412 -0.03(-0.30%)
Jul 19, 2023 10.24 10.24 9.620 10.00 17,840 -0.06(-0.60%)
Jul 18, 2023 9.810 10.06 9.810 10.06 21,444 +0.09(+0.90%)
Jul 17, 2023 9.650 10.00 9.610 9.970 20,978 +0.27(+2.78%)
Jul 14, 2023 9.605 9.700 9.560 9.700 2,029 +0.02(+0.21%)
Jul 13, 2023 9.900 9.900 9.480 9.680 9,265 +0.36(+3.86%)
Jul 12, 2023 9.110 9.340 9.110 9.320 25,733 +0.42(+4.66%)
Jul 11, 2023 8.880 8.950 8.770 8.905 15,313 -0.02(-0.22%)
Jul 10, 2023 8.930 8.950 8.840 8.925 2,692 +0.01(+0.11%)
Jul 07, 2023 8.990 8.990 8.690 8.915 3,204 +0.04(+0.50%)
Jul 06, 2023 8.560 9.000 8.560 8.871 5,085 +0.01(+0.12%)
Jul 05, 2023 8.970 9.190 8.670 8.860 62,187 -0.64(-6.74%)
Jul 03, 2023 9.490 9.520 9.450 9.500 4,443 +0.04(+0.42%)
Jun 30, 2023 9.615 9.650 9.390 9.460 5,995 +0.10(+1.07%)
Jun 29, 2023 9.030 9.560 9.030 9.360 55,898 +0.27(+2.97%)
Jun 28, 2023 9.400 9.400 8.903 9.090 6,209 +0.05(+0.61%)
Jun 27, 2023 9.110 9.110 8.990 9.035 8,436 -0.21(-2.32%)
Jun 26, 2023 9.270 9.490 9.190 9.250 22,788 +0.01(+0.11%)
Jun 23, 2023 9.350 9.435 8.870 9.240 9,351 -0.32(-3.35%)
Jun 22, 2023 9.610 9.610 9.350 9.560 129,886 +0.03(+0.31%)
Jun 21, 2023 9.200 9.960 9.200 9.530 29,911 +0.12(+1.28%)
Jun 20, 2023 9.200 10.16 9.200 9.410 390,569 -0.80(-7.84%)
Jun 16, 2023 10.46 10.46 10.01 10.21 76,317 -0.06(-0.58%)
Jun 15, 2023 10.08 10.29 9.950 10.27 57,150 +0.54(+5.55%)
Jun 14, 2023 9.450 9.840 9.050 9.730 122,556 +1.29(+15.28%)
Jun 13, 2023 8.470 8.585 8.300 8.440 8,665 -0.09(-1.06%)
Jun 12, 2023 8.540 8.740 8.430 8.530 120,847 +0.87(+11.43%)
Jun 09, 2023 7.753 7.820 7.350 7.655 3,777 -0.16(-2.01%)
Jun 08, 2023 6.910 7.850 6.910 7.812 4,719 +0.11(+1.45%)
Jun 07, 2023 7.510 7.980 7.510 7.700 5,500 -0.10(-1.28%)
Jun 06, 2023 7.790 7.920 7.720 7.800 12,726 +0.11(+1.43%)
Jun 05, 2023 7.650 7.790 7.600 7.690 2,332 +0.01(+0.13%)
Jun 02, 2023 7.590 7.680 7.480 7.680 5,368 +0.41(+5.71%)
Jun 01, 2023 7.220 7.390 7.220 7.266 2,914 +0.19(+2.62%)
May 31, 2023 6.900 7.250 6.900 7.080 7,351 -0.17(-2.34%)
May 30, 2023 7.240 7.400 7.195 7.250 100,245 +0.39(+5.69%)
May 26, 2023 6.977 7.000 6.860 6.860 6,870 +0.06(+0.88%)
May 25, 2023 6.830 6.860 6.758 6.800 74,475 +0.05(+0.74%)
May 24, 2023 6.930 6.930 6.750 6.750 13,131 -0.44(-6.12%)
May 23, 2023 7.040 7.190 7.040 7.190 34,023 +0.27(+3.83%)
May 22, 2023 6.910 7.020 6.616 6.925 22,429 +0.21(+3.13%)
May 19, 2023 6.620 6.781 6.620 6.715 72,293 +0.16(+2.36%)
May 18, 2023 6.500 6.690 6.377 6.560 5,727 +0.03(+0.46%)
May 17, 2023 6.470 6.570 6.470 6.530 3,139 -0.14(-2.17%)
May 16, 2023 6.870 6.870 6.650 6.675 3,382 -0.16(-2.41%)
May 15, 2023 6.870 6.900 6.728 6.840 3,283 +0.00(+0.06%)
May 12, 2023 6.950 6.950 6.750 6.835 1,834 -0.16(-2.35%)
May 11, 2023 7.010 7.245 6.970 7.000 7,083 +0.22(+3.24%)
May 10, 2023 6.810 6.810 6.700 6.780 72,305 +0.08(+1.19%)
May 09, 2023 6.700 6.700 6.650 6.700 3,096 +0.00(+0.02%)
May 08, 2023 6.790 6.790 6.660 6.699 2,240 -0.06(-0.93%)
May 05, 2023 6.700 6.800 6.690 6.761 2,831 +0.02(+0.24%)
May 04, 2023 6.825 6.825 6.680 6.745 6,896 -0.02(-0.30%)
May 03, 2023 6.270 6.850 6.270 6.765 4,706 +0.11(+1.73%)
May 02, 2023 6.815 6.980 6.650 6.650 4,823 -0.05(-0.75%)
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.