Open Campus Historical Data

EDU Page 15
Download
Date Close Price change Market cap Trading volume
Oct 12, 2024 $0.554
+3.46%
$182.59 million $6.06 million
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