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 )

9.030 +0.220 (+2.50%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 20, 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 (%)
Apr 29, 2022 6.670 6.880 6.670 6.730 51,218 -0.20(-2.96%)
Apr 28, 2022 7.110 7.325 6.750 6.935 28,538 -0.18(-2.53%)
Apr 27, 2022 7.140 7.495 7.000 7.115 50,703 -0.02(-0.35%)
Apr 26, 2022 7.342 7.370 7.080 7.140 55,511 -0.47(-6.18%)
Apr 25, 2022 7.300 7.610 7.250 7.610 44,676 +0.41(+5.69%)
Apr 22, 2022 7.340 7.800 7.150 7.200 60,653 +0.00(+0.00%)
Apr 21, 2022 7.610 7.640 7.197 7.200 106,210 -0.73(-9.21%)
Apr 20, 2022 8.180 8.180 7.930 7.930 96,785 -0.86(-9.78%)
Apr 19, 2022 8.770 8.955 8.660 8.790 64,913 -0.56(-5.99%)
Apr 18, 2022 9.000 10.00 9.000 9.350 28,973 -0.62(-6.22%)
Apr 14, 2022 9.880 9.970 9.700 9.970 47,941 +0.09(+0.95%)
Apr 13, 2022 9.750 10.31 9.750 9.876 16,453 +0.13(+1.29%)
Apr 12, 2022 9.960 10.08 9.460 9.750 24,484 -0.34(-3.37%)
Apr 11, 2022 10.15 10.21 9.870 10.09 22,848 +0.19(+1.92%)
Apr 08, 2022 10.00 10.09 9.900 9.900 9,843 -0.32(-3.13%)
Apr 07, 2022 10.21 10.30 10.07 10.22 26,051 +0.16(+1.59%)
Apr 06, 2022 10.06 10.30 10.00 10.06 9,390 -0.12(-1.23%)
Apr 05, 2022 10.34 10.51 10.16 10.19 8,439 -0.14(-1.40%)
Apr 04, 2022 10.20 10.39 10.13 10.33 16,048 -0.01(-0.05%)
Apr 01, 2022 10.28 10.69 10.24 10.34 21,871 +0.19(+1.82%)
Mar 31, 2022 9.990 10.45 9.990 10.15 14,489 -0.46(-4.34%)
Mar 30, 2022 10.75 10.91 10.61 10.61 26,732 +0.25(+2.41%)
Mar 29, 2022 10.66 10.67 10.25 10.36 37,594 +0.10(+1.02%)
Mar 28, 2022 10.17 10.40 9.960 10.26 49,711 +0.12(+1.18%)
Mar 25, 2022 10.26 10.26 9.710 10.13 11,228 -0.03(-0.25%)
Mar 24, 2022 9.945 10.40 9.945 10.16 33,954 -0.02(-0.15%)
Mar 23, 2022 10.28 10.33 10.10 10.18 15,999 +0.08(+0.74%)
Mar 22, 2022 10.14 10.20 10.00 10.10 39,379 +0.08(+0.80%)
Mar 21, 2022 10.16 10.16 9.600 10.02 40,819 +0.12(+1.21%)
Mar 18, 2022 9.320 10.04 9.320 9.900 25,094 -0.38(-3.70%)
Mar 17, 2022 9.230 10.50 9.230 10.28 27,089 +0.53(+5.44%)
Mar 16, 2022 9.670 9.900 9.450 9.750 47,010 +0.19(+1.99%)
Mar 15, 2022 9.500 9.715 9.390 9.560 81,426 +0.46(+5.05%)
Mar 14, 2022 9.510 9.550 9.100 9.100 40,587 +0.00(+0.00%)
Mar 11, 2022 9.310 9.790 9.000 9.100 42,185 +0.04(+0.44%)
Mar 10, 2022 8.960 9.450 8.960 9.060 17,113 -0.51(-5.38%)
Mar 09, 2022 9.120 9.650 8.940 9.575 47,351 +0.54(+5.92%)
Mar 08, 2022 8.770 9.170 8.380 9.040 65,681 +0.34(+3.91%)
Mar 07, 2022 8.870 8.870 8.550 8.700 30,296 -0.30(-3.33%)
Mar 04, 2022 9.080 9.230 8.940 9.000 35,482 -0.45(-4.76%)
Mar 03, 2022 9.860 9.860 9.357 9.450 42,409 -0.53(-5.31%)
Mar 02, 2022 9.830 10.00 9.740 9.980 44,464 +0.33(+3.42%)
Mar 01, 2022 9.935 10.02 9.650 9.650 56,624 -0.36(-3.63%)
Feb 28, 2022 9.930 10.42 9.800 10.01 48,806 +0.10(+1.04%)
Feb 25, 2022 9.870 10.23 9.910 9.910 46,037 +0.10(+1.02%)
Feb 24, 2022 9.420 10.00 9.410 9.810 63,721 -0.59(-5.67%)
Feb 23, 2022 10.61 10.61 10.18 10.40 27,685 -0.09(-0.86%)
Feb 22, 2022 10.54 10.68 10.46 10.49 22,688 -0.41(-3.76%)
Feb 18, 2022 10.90 0 -0.38(-3.33%)
Feb 17, 2022 11.50 11.53 11.09 11.28 16,066 -0.42(-3.63%)
Feb 16, 2022 11.50 11.70 11.35 11.70 17,650 +0.29(+2.54%)
Feb 15, 2022 11.38 11.53 11.24 11.41 36,061 +0.26(+2.33%)
Feb 14, 2022 11.05 11.44 10.91 11.15 17,297 +0.25(+2.29%)
Feb 11, 2022 11.16 11.63 10.80 10.90 18,503 -0.61(-5.30%)
Feb 10, 2022 11.35 11.75 11.35 11.51 31,237 +0.07(+0.61%)
Feb 09, 2022 11.37 11.65 11.37 11.44 30,186 -0.03(-0.26%)
Feb 08, 2022 10.99 11.50 10.88 11.47 29,772 +0.10(+0.88%)
Feb 07, 2022 11.20 11.37 11.09 11.37 21,639 +0.09(+0.80%)
Feb 04, 2022 11.79 11.79 11.00 11.28 14,188 -0.17(-1.48%)
Feb 03, 2022 11.50 11.18 11.45 13,911 +0.05(+0.48%)
Feb 02, 2022 11.30 11.49 11.25 11.39 37,228 +0.37(+3.36%)
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.