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 (%)
Nov 30, 2022 6.890 7.525 6.890 7.400 6,680 +0.30(+4.23%)
Nov 29, 2022 7.410 7.410 6.830 7.100 22,269 -0.20(-2.67%)
Nov 28, 2022 7.430 8.250 7.030 7.295 23,518 -0.38(-4.97%)
Nov 25, 2022 7.700 7.900 7.600 7.676 18,398 +0.03(+0.35%)
Nov 23, 2022 7.130 7.650 7.130 7.650 9,532 +0.12(+1.66%)
Nov 22, 2022 7.570 7.830 7.100 7.525 23,229 +0.03(+0.33%)
Nov 21, 2022 7.740 7.930 7.000 7.500 19,490 -0.59(-7.29%)
Nov 18, 2022 8.210 8.390 7.920 8.090 14,436 +0.02(+0.25%)
Nov 17, 2022 8.100 8.380 7.980 8.070 6,878 +0.10(+1.19%)
Nov 16, 2022 8.000 8.145 7.810 7.975 19,028 -0.03(-0.31%)
Nov 15, 2022 7.960 8.170 7.620 8.000 20,412 +0.08(+1.01%)
Nov 14, 2022 7.980 8.190 7.750 7.920 34,390 +0.22(+2.86%)
Nov 11, 2022 7.020 7.920 7.020 7.700 11,838 +0.17(+2.19%)
Nov 10, 2022 7.530 7.950 7.430 7.535 19,616 +0.38(+5.24%)
Nov 09, 2022 7.200 7.340 7.010 7.160 13,028 +0.06(+0.85%)
Nov 08, 2022 7.080 7.410 7.060 7.100 18,669 -0.11(-1.53%)
Nov 07, 2022 7.010 7.500 7.010 7.210 16,933 -0.37(-4.88%)
Nov 04, 2022 7.290 7.630 7.170 7.580 14,568 +0.58(+8.29%)
Nov 03, 2022 7.080 7.080 6.750 7.000 11,722 -0.10(-1.41%)
Nov 02, 2022 6.910 7.330 6.780 7.100 33,454 +0.56(+8.56%)
Nov 01, 2022 6.180 6.670 6.180 6.540 25,697 +0.04(+0.62%)
Oct 31, 2022 6.590 6.750 6.500 6.500 23,961 +0.06(+0.93%)
Oct 28, 2022 6.500 6.560 6.330 6.440 30,653 +0.11(+1.74%)
Oct 27, 2022 6.180 6.670 6.160 6.330 18,390 -0.10(-1.63%)
Oct 26, 2022 6.220 6.550 6.220 6.435 14,039 +0.32(+5.32%)
Oct 25, 2022 6.190 6.350 6.080 6.110 14,155 -0.05(-0.89%)
Oct 24, 2022 6.220 6.255 6.095 6.165 9,352 -0.04(-0.68%)
Oct 21, 2022 6.100 6.360 6.000 6.207 10,938 -0.01(-0.20%)
Oct 20, 2022 6.030 6.370 5.965 6.220 18,393 +0.11(+1.80%)
Oct 19, 2022 6.390 6.390 5.960 6.110 13,158 -0.18(-2.94%)
Oct 18, 2022 6.150 6.440 6.000 6.295 23,888 +0.34(+5.80%)
Oct 17, 2022 5.940 6.010 5.770 5.950 32,891 +0.44(+7.99%)
Oct 14, 2022 5.800 5.850 5.510 5.510 17,355 -0.43(-7.24%)
Oct 13, 2022 5.610 5.999 5.510 5.940 17,079 +0.19(+3.30%)
Oct 12, 2022 5.890 5.890 5.680 5.750 32,629 -0.37(-6.05%)
Oct 11, 2022 6.150 6.170 5.860 6.120 17,365 +0.26(+4.44%)
Oct 10, 2022 6.090 6.207 5.800 5.860 27,789 +0.06(+1.03%)
Oct 07, 2022 5.730 5.840 5.570 5.800 13,595 +0.23(+4.13%)
Oct 06, 2022 5.680 5.690 5.480 5.570 17,218 -0.19(-3.30%)
Oct 05, 2022 5.960 5.990 5.650 5.760 62,010 -0.14(-2.37%)
Oct 04, 2022 5.660 5.900 5.450 5.900 55,511 +0.51(+9.46%)
Oct 03, 2022 5.210 5.670 5.190 5.390 23,432 +0.36(+7.16%)
Sep 30, 2022 5.080 5.400 5.000 5.030 17,435 -0.11(-2.14%)
Sep 29, 2022 5.060 5.500 4.860 5.140 146,916 -0.24(-4.46%)
Sep 28, 2022 5.240 5.440 5.145 5.380 39,568 +0.43(+8.80%)
Sep 27, 2022 5.120 5.300 4.840 4.945 19,941 -0.19(-3.79%)
Sep 26, 2022 4.885 5.240 4.770 5.140 45,022 +0.59(+12.97%)
Sep 23, 2022 4.600 4.690 4.400 4.550 43,679 +0.05(+1.11%)
Sep 22, 2022 4.590 4.600 4.500 4.500 243,426 +0.00(+0.00%)
Sep 21, 2022 4.580 4.710 4.495 4.500 186,502 -0.29(-6.05%)
Sep 20, 2022 4.750 4.950 4.600 4.790 49,716 +0.14(+3.01%)
Sep 19, 2022 4.730 4.730 4.560 4.650 30,516 +0.00(+0.00%)
Sep 16, 2022 4.720 4.740 4.500 4.650 8,122 -0.11(-2.31%)
Sep 15, 2022 4.790 4.840 4.500 4.760 35,412 +0.01(+0.21%)
Sep 14, 2022 4.492 5.000 4.492 4.750 73,891 +0.55(+13.10%)
Sep 13, 2022 4.530 4.600 4.200 4.200 44,561 -0.38(-8.30%)
Sep 12, 2022 4.590 4.590 4.510 4.580 27,347 +0.01(+0.22%)
Sep 09, 2022 4.550 4.630 4.410 4.570 98,982 +0.25(+5.66%)
Sep 08, 2022 4.250 4.348 4.179 4.325 8,479 +0.08(+1.76%)
Sep 07, 2022 4.080 4.490 3.980 4.250 18,537 +0.18(+4.42%)
Sep 06, 2022 4.250 4.700 4.050 4.070 22,317 -0.12(-2.86%)
Sep 02, 2022 4.300 4.610 4.140 4.190 29,241 -0.12(-2.78%)
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.