Open Campus Historical Data

EDU Page 2
Download
Date Close Price change Market cap Trading volume
Sep 15 $0.158
+16.50%
$136.28 million $86.86 million
Sep 8 $0.143
+9.66%
$106.52 million $32.6 million
Sep 1 $0.129
-4.40%
$101.88 million $25.89 million
Aug 25 $0.138
-1.53%
$105.88 million $241.26 million
Aug 18 $0.141
+3.03%
$108.24 million $27.1 million
Aug 11 $0.137
-2.66%
$106.31 million $126.63 million
Aug 4 $0.14
+13.08%
$106.3 million $20.29 million
Jul 28 $0.121
-17.48%
$93.39 million $33.01 million
Jul 21 $0.139
-12.78%
$110.63 million $55.99 million
Jul 14 $0.155
+4.25%
$119.98 million $34.72 million
Jul 7 $0.144
+14.90%
$112.22 million $39.2 million
Jun 30 $0.125
-11.23%
$94.65 million $22.59 million
Jun 23 $0.132
+12.57%
$105.81 million $16.24 million
Jun 16 $0.121
-13.07%
$88.36 million $15.98 million
Jun 9 $0.134
-7.27%
$105.24 million $29.03 million
Jun 2 $0.149
+8.03%
$109.13 million $30.37 million
May 26 $0.138
-7.69%
$103.92 million $39.05 million
May 19 $0.152
-7.18%
$111.04 million $24.35 million
May 12 $0.152
-12.57%
$122.03 million $63.36 million
May 5 $0.177
+35.93%
$129.38 million $59.15 million
Apr 28 $0.13
+0.48%
$96.69 million $97.51 million
Apr 21 $0.129
+7.40%
$94.68 million $42.24 million
Apr 14 $0.119
+9.82%
$88.16 million $47.46 million
Apr 7 $0.117
+16.60%
$79.47 million $216.68 million
Mar 31 $0.105
-10.88%
$73.65 million $34.52 million
Mar 24 $0.121
-16.56%
$86 million $38.77 million
Mar 17 $0.146
-2.53%
$104.85 million $41.56 million
Mar 10 $0.164
+8.47%
$108.11 million $30.85 million
Mar 3 $0.173
-27.73%
$109.25 million $38.8 million
Feb 24 $0.239
-11.55%
$170.02 million $46.75 million
Feb 17 $0.275
-7.69%
$192.2 million $20.45 million
Feb 10 $0.295
-1.48%
$212.08 million $29.87 million
Feb 3 $0.302
-15.11%
$213.18 million $36.26 million
Jan 27 $0.356
-24.56%
$253.87 million $29.62 million
Jan 20 $0.485
-4.99%
$331 million $29.21 million
Jan 13 $0.572
+9.28%
$357.85 million $60.36 million
Jan 6 $0.531
-7.79%
$214.87 million $37.79 million
Dec 30 $0.576
+8.58%
$236.37 million $24.17 million
Dec 23 $0.558
+10.93%
$212.92 million $43.27 million
Dec 16 $0.502
-21.43%
$202.17 million $63.59 million
Dec 9 $0.617
-18.33%
$256.48 million $95.8 million
Dec 2 $0.75
+15.60%
$263.46 million $132.86 million
Nov 25 $0.649
+7.35%
$226.37 million $108.41 million
Nov 18 $0.574
+13.46%
$205.12 million $59.34 million
Nov 11 $0.541
+1.22%
$171.59 million $67.62 million
Nov 4 $0.527
+18.72%
$181.28 million $33.44 million
Oct 28 $0.444
-9.56%
$150.73 million $38.08 million
Oct 21 $0.492
-14.99%
$162.01 million $37.43 million
Oct 14 $0.579
+5.44%
$190.84 million $47.68 million
Oct 7 $0.554
+1.76%
$181.03 million $30.41 million