Open Campus Historical Data

EDU Page 21
Download
Date Close Price change Market cap Trading volume
Dec 18, 2023 $0.697
+3.98%
$160.26 million $154.43 million
Dec 17, 2023 $0.671
+0.02%
$154.13 million $23.76 million
Dec 16, 2023 $0.671
+3.56%
$154.11 million $12.34 million
Dec 15, 2023 $0.648
-7.43%
$148.8 million $12.27 million
Dec 14, 2023 $0.7
-1.11%
$160.74 million $17.96 million
Dec 13, 2023 $0.707
+0.30%
$162.55 million $19.14 million
Dec 12, 2023 $0.705
+2.64%
$705.28 million $14.89 million
Dec 11, 2023 $0.687
-4.35%
$157.9 million $19.54 million
Dec 10, 2023 $0.718
-3.48%
$165.07 million $17.33 million
Dec 9, 2023 $0.744
-3.15%
$171.02 million $27.2 million
Dec 8, 2023 $0.769
-83.08%
$176.66 million $113.7 million
Dec 7, 2023 $4.56
+623.98%
$1.05 billion $97.81 million
Dec 6, 2023 $0.629
-2.88%
$144.62 million $13.38 million
Dec 5, 2023 $0.648
+2.91%
$148.9 million $17.35 million
Dec 4, 2023 $0.63
-1.03%
$144.68 million $19.5 million
Dec 3, 2023 $0.636
-3.52%
$146.19 million $9.56 million
Dec 2, 2023 $0.659
+3.25%
$151.52 million $11.46 million
Dec 1, 2023 $0.639
-1.06%
$146.74 million $10.72 million
Nov 30, 2023 $0.645
-2.64%
$134.63 million $23.71 million
Nov 29, 2023 $0.663
+1.71%
$138.28 million $35.36 million
Nov 28, 2023 $0.652
+8.82%
$135.96 million $75.65 million
Nov 27, 2023 $0.599
-0.29%
$124.95 million $60.63 million
Nov 26, 2023 $0.601
+0.03%
$125.32 million $12.54 million
Nov 25, 2023 $0.601
+3.36%
$125.27 million $10.89 million
Nov 24, 2023 $0.581
+0.48%
$121.2 million $10.17 million
Nov 23, 2023 $0.578
+0.02%
$120.62 million $10.28 million
Nov 22, 2023 $0.578
+3.96%
$120.59 million $13.13 million
Nov 21, 2023 $0.556
-8.88%
$116 million $23.14 million
Nov 20, 2023 $0.61
-4.35%
$127.31 million $14.92 million
Nov 19, 2023 $0.638
+1.21%
$133.1 million $12.23 million
Nov 18, 2023 $0.63
-0.17%
$131.51 million $18.36 million
Nov 17, 2023 $0.631
+2.41%
$131.72 million $28.38 million
Nov 16, 2023 $0.617
-1.80%
$128.62 million $36.54 million
Nov 15, 2023 $0.628
+12.05%
$130.98 million $66.21 million
Nov 14, 2023 $0.56
+2.98%
$116.9 million $24.89 million
Nov 13, 2023 $0.544
-3.16%
$113.52 million $37.37 million
Nov 12, 2023 $0.562
+1.95%
$117.2 million $20.49 million
Nov 11, 2023 $0.551
-1.33%
$114.98 million $20.02 million
Nov 10, 2023 $0.559
+5.48%
$116.53 million $23.34 million
Nov 9, 2023 $0.53
-2.43%
$110.48 million $31.08 million
Nov 8, 2023 $0.543
+0.25%
$113.34 million $13.05 million
Nov 7, 2023 $0.542
-2.27%
$112.95 million $19.21 million
Nov 6, 2023 $0.554
+6.33%
$115.59 million $17.48 million
Nov 5, 2023 $0.521
+1.35%
$108.7 million $16.43 million
Nov 4, 2023 $0.514
+2.88%
$107.26 million $9.26 million
Nov 3, 2023 $0.5
+1.50%
$104.25 million $9.2 million
Nov 2, 2023 $0.492
-4.29%
$102.71 million $15.51 million
Nov 1, 2023 $0.514
+0.99%
$107.32 million $14.84 million
Oct 31, 2023 $0.509
-6.45%
$106.26 million $13.92 million
Oct 30, 2023 $0.545
+1.77%
$113.58 million $15.47 million