Open Campus Historical Data

EDU Page 17
Download
Date Close Price change Market cap Trading volume
Feb 6, 2024 $ 0.591
+0.50%
$ 160.79 million $ 4.48 million
Feb 5, 2024 $ 0.588
+0.58%
$ 160 million $ 6.1 million
Feb 4, 2024 $ 0.584
-4.05%
$ 159.08 million $ 4.32 million
Feb 3, 2024 $ 0.609
-0.85%
$ 165.79 million $ 8.41 million
Feb 2, 2024 $ 0.614
+3.81%
$ 614.32 million $ 9.51 million
Feb 1, 2024 $ 0.592
+1.16%
$ 591.74 million $ 6.82 million
Jan 31, 2024 $ 0.585
-3.04%
$ 159.22 million $ 8.23 million
Jan 30, 2024 $ 0.603
-0.10%
$ 164.21 million $ 11 million
Jan 29, 2024 $ 0.604
+2.17%
$ 151.57 million $ 8.22 million
Jan 28, 2024 $ 0.591
-5.37%
$ 148.35 million $ 25.56 million
Jan 27, 2024 $ 0.625
+8.81%
$ 156.76 million $ 14.45 million
Jan 26, 2024 $ 0.574
+4.90%
$ 144.07 million $ 5.49 million
Jan 25, 2024 $ 0.547
-1.59%
$ 137.35 million $ 6.01 million
Jan 24, 2024 $ 0.556
+3.40%
$ 556.1 million $ 5.87 million
Jan 23, 2024 $ 0.538
-3.68%
$ 134.99 million $ 11.53 million
Jan 22, 2024 $ 0.558
-6.56%
$ 140.15 million $ 8.72 million
Jan 21, 2024 $ 0.598
-1.67%
$ 150 million $ 6.49 million
Jan 20, 2024 $ 0.608
+1.84%
$ 152.55 million $ 5.8 million
Jan 19, 2024 $ 0.597
-2.38%
$ 149.8 million $ 8.84 million
Jan 18, 2024 $ 0.611
-8.24%
$ 153.45 million $ 10.03 million
Jan 17, 2024 $ 0.666
-1.79%
$ 167.24 million $ 11.64 million
Jan 16, 2024 $ 0.678
+5.41%
$ 170.29 million $ 20.75 million
Jan 15, 2024 $ 0.644
+6.29%
$ 161.55 million $ 10.47 million
Jan 14, 2024 $ 0.606
-4.93%
$ 152 million $ 7.72 million
Jan 13, 2024 $ 0.637
+1.48%
$ 159.87 million $ 8.19 million
Jan 12, 2024 $ 0.628
-2.77%
$ 157.54 million $ 14.21 million
Jan 11, 2024 $ 0.646
+4.30%
$ 162.03 million $ 13.63 million
Jan 10, 2024 $ 0.619
+8.82%
$ 155.35 million $ 13.64 million
Jan 9, 2024 $ 0.569
-3.88%
$ 142.76 million $ 14.84 million
Jan 8, 2024 $ 0.592
+5.42%
$ 148.52 million $ 12.29 million
Jan 7, 2024 $ 0.561
-7.03%
$ 140.88 million $ 10.11 million
Jan 6, 2024 $ 0.604
-4.33%
$ 151.52 million $ 9.68 million
Jan 5, 2024 $ 0.631
-3.89%
$ 158.37 million $ 12.74 million
Jan 4, 2024 $ 0.657
+0.96%
$ 164.78 million $ 18.22 million
Jan 3, 2024 $ 0.65
-12.34%
$ 163.21 million $ 28.54 million
Jan 2, 2024 $ 0.742
+0.30%
$ 186.19 million $ 13.67 million
Jan 1, 2024 $ 0.74
+4.76%
$ 185.63 million $ 11.18 million
Dec 31, 2023 $ 0.706
-1.63%
$ 177.2 million $ 9.25 million
Dec 30, 2023 $ 0.718
-0.94%
$ 180.14 million $ 6.61 million
Dec 29, 2023 $ 0.725
+0.27%
$ 166.49 million $ 10.92 million
Dec 28, 2023 $ 0.723
-4.61%
$ 166.04 million $ 16.63 million
Dec 27, 2023 $ 0.757
-1.00%
$ 174.06 million $ 22.36 million
Dec 26, 2023 $ 0.765
+2.89%
$ 175.82 million $ 27.33 million
Dec 25, 2023 $ 0.744
+0.24%
$ 170.9 million $ 15.25 million
Dec 24, 2023 $ 0.742
+2.09%
$ 170.49 million $ 22.36 million
Dec 23, 2023 $ 0.727
-0.18%
$ 167 million $ 11.79 million
Dec 22, 2023 $ 0.728
+2.99%
$ 167.31 million $ 14.62 million
Dec 21, 2023 $ 0.707
-3.78%
$ 162.45 million $ 14.65 million
Dec 20, 2023 $ 0.735
+3.22%
$ 168.82 million $ 128.86 million
Dec 19, 2023 $ 0.712
+2.06%
$ 163.56 million $ 141.16 million