Open Campus Historical Data

EDU Page 21
Download
Date Close Price change Market cap Trading volume
Jul 25, 2023 $ 0.571
+0.74%
$ 107.07 million $ 18.49 million
Jul 24, 2023 $ 0.567
-6.38%
$ 106.29 million $ 18.64 million
Jul 23, 2023 $ 0.606
-0.40%
$ 113.53 million $ 16.22 million
Jul 22, 2023 $ 0.608
-3.54%
$ 113.98 million $ 12.19 million
Jul 21, 2023 $ 0.631
-1.05%
$ 118.16 million $ 13.67 million
Jul 20, 2023 $ 0.637
-0.74%
$ 119.42 million $ 13.9 million
Jul 19, 2023 $ 0.642
-0.66%
$ 120.31 million $ 11.6 million
Jul 18, 2023 $ 0.646
-5.04%
$ 121.1 million $ 24.81 million
Jul 17, 2023 $ 0.681
+2.19%
$ 127.53 million $ 13.36 million
Jul 16, 2023 $ 0.666
-2.59%
$ 124.8 million $ 10.58 million
Jul 15, 2023 $ 0.684
-1.42%
$ 128.11 million $ 14.1 million
Jul 14, 2023 $ 0.694
-4.97%
$ 129.97 million $ 31.33 million
Jul 13, 2023 $ 0.73
+9.33%
$ 136.76 million $ 34.8 million
Jul 12, 2023 $ 0.668
-1.23%
$ 667.54 million $ 15.45 million
Jul 11, 2023 $ 0.676
-2.27%
$ 126.65 million $ 24.38 million
Jul 10, 2023 $ 0.692
-1.07%
$ 129.6 million $ 24.09 million
Jul 9, 2023 $ 0.699
-0.22%
$ 131.01 million $ 16.35 million
Jul 8, 2023 $ 0.701
+3.74%
$ 131.29 million $ 32.33 million
Jul 7, 2023 $ 0.675
+1.04%
$ 126.56 million $ 28.3 million
Jul 6, 2023 $ 0.668
-4.94%
$ 125.25 million $ 42.43 million
Jul 5, 2023 $ 0.703
-2.85%
$ 131.76 million $ 79.99 million
Jul 4, 2023 $ 0.724
+9.44%
$ 135.62 million $ 98.98 million
Jul 3, 2023 $ 0.661
+2.01%
$ 95.97 million $ 29.88 million
Jul 2, 2023 $ 0.648
-2.69%
$ 94.07 million $ 21.17 million
Jul 1, 2023 $ 0.666
+5.89%
$ 96.67 million $ 60.94 million
Jun 30, 2023 $ 0.629
-1.43%
$ 91.28 million $ 45.97 million
Jun 29, 2023 $ 0.638
-3.51%
$ 92.61 million $ 37.69 million
Jun 28, 2023 $ 0.661
-12.54%
$ 95.98 million $ 43.17 million
Jun 27, 2023 $ 0.756
+1.86%
$ 109.73 million $ 32.87 million
Jun 26, 2023 $ 0.742
-3.17%
$ 107.73 million $ 32.58 million
Jun 25, 2023 $ 0.767
+0.81%
$ 111.26 million $ 29.53 million
Jun 24, 2023 $ 0.76
-7.25%
$ 110.35 million $ 42.71 million
Jun 23, 2023 $ 0.82
+3.97%
$ 118.98 million $ 39.76 million
Jun 22, 2023 $ 0.789
-7.35%
$ 114.45 million $ 69.91 million
Jun 21, 2023 $ 0.851
+6.88%
$ 123.54 million $ 80.39 million
Jun 20, 2023 $ 0.796
+3.33%
$ 115.57 million $ 40.46 million
Jun 19, 2023 $ 0.771
+1.04%
$ 111.84 million $ 33.3 million
Jun 18, 2023 $ 0.763
-2.34%
$ 110.68 million $ 46.64 million
Jun 17, 2023 $ 0.781
+2.06%
$ 113.33 million $ 35.86 million
Jun 16, 2023 $ 0.765
+2.01%
$ 111.04 million $ 37.01 million
Jun 15, 2023 $ 0.75
+2.28%
$ 108.87 million $ 33.58 million
Jun 14, 2023 $ 0.733
-7.18%
$ 106.44 million $ 37.81 million
Jun 13, 2023 $ 0.79
+1.04%
$ 114.68 million $ 51.91 million
Jun 12, 2023 $ 0.782
-0.15%
$ 113.5 million $ 52.33 million
Jun 11, 2023 $ 0.783
-2.70%
$ 113.67 million $ 61.79 million
Jun 10, 2023 $ 0.805
-13.63%
$ 116.83 million $ 130.04 million
Jun 9, 2023 $ 0.932
-0.18%
$ 135.27 million $ 51.5 million
Jun 8, 2023 $ 0.934
-0.54%
$ 135.51 million $ 71.2 million
Jun 7, 2023 $ 0.939
-7.72%
$ 136.24 million $ 85.25 million
Jun 6, 2023 $ 1.02
+6.33%
$ 147.63 million $ 110.7 million