Open Campus Historical Data

EDU Page 14
Download
Date Close Price change Market cap Trading volume
Oct 11, 2024 $ 0.535
+4.54%
$ 176.48 million $ 3.74 million
Oct 10, 2024 $ 0.511
+0.55%
$ 168.68 million $ 4.01 million
Oct 9, 2024 $ 0.509
-3.09%
$ 167.77 million $ 4.7 million
Oct 8, 2024 $ 0.525
-0.63%
$ 173.13 million $ 5.12 million
Oct 7, 2024 $ 0.528
-2.90%
$ 174.22 million $ 6.78 million
Oct 6, 2024 $ 0.544
+2.22%
$ 179.43 million $ 3.36 million
Oct 5, 2024 $ 0.532
-1.85%
$ 175.54 million $ 3.94 million
Oct 4, 2024 $ 0.542
+5.98%
$ 178.79 million $ 9.1 million
Oct 3, 2024 $ 0.511
-2.31%
$ 168.7 million $ 9.27 million
Oct 2, 2024 $ 0.524
-1.96%
$ 172.81 million $ 8.81 million
Oct 1, 2024 $ 0.534
-11.13%
$ 534.39 million $ 14.8 million
Sep 30, 2024 $ 0.601
-10.31%
$ 198.37 million $ 13.29 million
Sep 29, 2024 $ 0.67
+3.41%
$ 221.15 million $ 33.06 million
Sep 28, 2024 $ 0.648
-4.02%
$ 213.85 million $ 13.09 million
Sep 27, 2024 $ 0.675
+0.70%
$ 222.78 million $ 20.96 million
Sep 26, 2024 $ 0.671
+1.10%
$ 221.27 million $ 8.28 million
Sep 25, 2024 $ 0.664
-2.98%
$ 218.87 million $ 9.39 million
Sep 24, 2024 $ 0.684
+11.19%
$ 683.82 million $ 18.37 million
Sep 23, 2024 $ 0.615
-0.69%
$ 614.95 million $ 6.13 million
Sep 22, 2024 $ 0.619
-4.54%
$ 204.24 million $ 4.18 million
Sep 21, 2024 $ 0.649
+4.36%
$ 213.99 million $ 9.18 million
Sep 20, 2024 $ 0.622
-0.71%
$ 205.16 million $ 4.59 million
Sep 19, 2024 $ 0.626
+1.58%
$ 206.55 million $ 5.4 million
Sep 18, 2024 $ 0.616
+4.00%
$ 203.31 million $ 5.22 million
Sep 17, 2024 $ 0.593
+5.98%
$ 592.65 million $ 5.46 million
Sep 16, 2024 $ 0.559
-7.24%
$ 184.52 million $ 4.42 million
Sep 15, 2024 $ 0.603
-2.05%
$ 198.92 million $ 4.06 million
Sep 14, 2024 $ 0.616
+1.69%
$ 203.09 million $ 2.84 million
Sep 13, 2024 $ 0.605
+3.81%
$ 199.61 million $ 4.12 million
Sep 12, 2024 $ 0.583
+8.19%
$ 192.23 million $ 6.08 million
Sep 11, 2024 $ 0.539
-3.04%
$ 177.65 million $ 2.08 million
Sep 10, 2024 $ 0.555
+0.38%
$ 183.15 million $ 1.82 million
Sep 9, 2024 $ 0.553
+4.73%
$ 182.44 million $ 2.37 million
Sep 8, 2024 $ 0.528
+3.66%
$ 174.22 million $ 3.23 million
Sep 7, 2024 $ 0.51
+0.83%
$ 168.12 million $ 2.45 million
Sep 6, 2024 $ 0.506
-5.76%
$ 166.75 million $ 4.61 million
Sep 5, 2024 $ 0.536
-2.90%
$ 176.94 million $ 3.36 million
Sep 4, 2024 $ 0.553
+4.44%
$ 182.28 million $ 4.79 million
Sep 3, 2024 $ 0.529
-4.09%
$ 174.44 million $ 2.77 million
Sep 2, 2024 $ 0.551
+3.23%
$ 181.88 million $ 3.08 million
Sep 1, 2024 $ 0.535
-3.25%
$ 176.35 million $ 5.51 million
Aug 31, 2024 $ 0.553
-2.87%
$ 182.26 million $ 1.59 million
Aug 30, 2024 $ 0.569
+0.73%
$ 569.13 million $ 3.79 million
Aug 29, 2024 $ 0.565
-3.08%
$ 186.48 million $ 4.15 million
Aug 28, 2024 $ 0.583
+1.82%
$ 192.33 million $ 5.75 million
Aug 27, 2024 $ 0.573
-8.66%
$ 189.2 million $ 17.59 million
Aug 26, 2024 $ 0.627
-2.01%
$ 626.95 million $ 4.97 million
Aug 25, 2024 $ 0.64
-1.73%
$ 211.05 million $ 4.51 million
Aug 24, 2024 $ 0.651
-6.38%
$ 214.69 million $ 7.83 million
Aug 23, 2024 $ 0.695
+5.93%
$ 229.2 million $ 7.61 million