Open Campus Historical Data

EDU Page 18
Download
Date Close Price change Market cap Trading volume
Mar 25, 2024 $ 1.16
+4.74%
$ 327.13 million $ 28.03 million
Mar 24, 2024 $ 1.11
+2.83%
$ 1.11 billion $ 14.29 million
Mar 23, 2024 $ 1.08
-1.40%
$ 303.71 million $ 15.45 million
Mar 22, 2024 $ 1.09
+0.13%
$ 308.02 million $ 26.59 million
Mar 21, 2024 $ 1.09
-3.83%
$ 307.62 million $ 34.9 million
Mar 20, 2024 $ 1.13
+3.03%
$ 319.86 million $ 66.01 million
Mar 19, 2024 $ 1.1
-2.74%
$ 310.47 million $ 227.79 million
Mar 18, 2024 $ 1.13
+10.43%
$ 319.19 million $ 139.94 million
Mar 17, 2024 $ 1.02
+6.22%
$ 1.02 billion $ 20.28 million
Mar 16, 2024 $ 0.964
-11.16%
$ 272.11 million $ 23.86 million
Mar 15, 2024 $ 1.09
-1.56%
$ 306.31 million $ 39.2 million
Mar 14, 2024 $ 1.1
-1.75%
$ 311.18 million $ 22.75 million
Mar 13, 2024 $ 1.12
-0.17%
$ 316.73 million $ 33.5 million
Mar 12, 2024 $ 1.12
-0.24%
$ 317.26 million $ 36.57 million
Mar 11, 2024 $ 1.13
-10.78%
$ 318.03 million $ 89.78 million
Mar 10, 2024 $ 1.26
+27.13%
$ 356.49 million $ 94.27 million
Mar 9, 2024 $ 0.994
+4.28%
$ 280.4 million $ 19.06 million
Mar 8, 2024 $ 0.953
-0.91%
$ 268.89 million $ 17.19 million
Mar 7, 2024 $ 0.962
+3.29%
$ 271.36 million $ 26.06 million
Mar 6, 2024 $ 0.931
+11.65%
$ 262.71 million $ 25.23 million
Mar 5, 2024 $ 0.834
-10.01%
$ 235.3 million $ 38.8 million
Mar 4, 2024 $ 0.927
+6.28%
$ 261.49 million $ 41.6 million
Mar 3, 2024 $ 0.872
-4.67%
$ 246.03 million $ 20.46 million
Mar 2, 2024 $ 0.915
-0.22%
$ 258.09 million $ 14.83 million
Mar 1, 2024 $ 0.917
+6.23%
$ 258.67 million $ 18.25 million
Feb 29, 2024 $ 0.863
+0.09%
$ 234.91 million $ 30.19 million
Feb 28, 2024 $ 0.862
+5.04%
$ 234.69 million $ 31.24 million
Feb 27, 2024 $ 0.821
-2.97%
$ 223.42 million $ 13.19 million
Feb 26, 2024 $ 0.846
-0.63%
$ 230.26 million $ 13.97 million
Feb 25, 2024 $ 0.851
+2.49%
$ 231.73 million $ 11.76 million
Feb 24, 2024 $ 0.831
+0.80%
$ 226.1 million $ 10.04 million
Feb 23, 2024 $ 0.824
-2.53%
$ 224.31 million $ 18.79 million
Feb 22, 2024 $ 0.846
+7.93%
$ 230.13 million $ 49.79 million
Feb 21, 2024 $ 0.783
-0.69%
$ 213.23 million $ 11.18 million
Feb 20, 2024 $ 0.789
-5.35%
$ 214.72 million $ 18.36 million
Feb 19, 2024 $ 0.833
-0.14%
$ 226.84 million $ 13.71 million
Feb 18, 2024 $ 0.835
+1.46%
$ 227.15 million $ 28.51 million
Feb 17, 2024 $ 0.823
+4.91%
$ 223.89 million $ 15.4 million
Feb 16, 2024 $ 0.784
+3.30%
$ 213.41 million $ 24.12 million
Feb 15, 2024 $ 0.759
-0.32%
$ 206.6 million $ 14.51 million
Feb 14, 2024 $ 0.761
+1.52%
$ 207.27 million $ 20.04 million
Feb 13, 2024 $ 0.75
+6.10%
$ 204.17 million $ 19.3 million
Feb 12, 2024 $ 0.707
+1.70%
$ 192.44 million $ 20.71 million
Feb 11, 2024 $ 0.695
-0.55%
$ 189.23 million $ 8.03 million
Feb 10, 2024 $ 0.699
-0.90%
$ 190.27 million $ 12.95 million
Feb 9, 2024 $ 0.705
+9.03%
$ 191.99 million $ 22.16 million
Feb 8, 2024 $ 0.647
-1.47%
$ 176.09 million $ 13.73 million
Feb 7, 2024 $ 0.657
+11.14%
$ 178.7 million $ 41.15 million
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