Open Campus Historical Data

EDU Page 3
Download
Date Close Price change Market cap Trading volume
May 20 $ 1.03
+101.37%
$ 291.54 million $ 543.17 million
May 13 $ 0.535
+5.61%
$ 149.67 million $ 31.78 million
May 6 $ 0.506
-9.43%
$ 148.02 million $ 39.92 million
Apr 29 $ 0.54
-2.38%
$ 163.25 million $ 55.74 million
Apr 22 $ 0.572
-8.71%
$ 161.62 million $ 51.77 million
Apr 15 $ 0.639
+11.16%
$ 183.01 million $ 108.99 million
Apr 8 $ 0.527
-41.92%
$ 167.86 million $ 124.22 million
Apr 1 $ 0.892
-14.38%
$ 265.15 million $ 92.11 million
Mar 25 $ 1.03
-7.15%
$ 293.94 million $ 110.63 million
Mar 18 $ 1.08
+5.08%
$ 1.11 billion $ 510.68 million
Mar 11 $ 0.964
-23.67%
$ 1.02 billion $ 245.66 million
Mar 4 $ 0.994
+13.97%
$ 356.49 million $ 167.94 million
Feb 26 $ 0.872
+2.43%
$ 246.03 million $ 142.13 million
Feb 19 $ 0.851
+2.01%
$ 231.73 million $ 133.62 million
Feb 12 $ 0.835
+20.04%
$ 227.15 million $ 142.6 million
Feb 5 $ 0.699
+19.61%
$ 189.23 million $ 100.57 million
Jan 29 $ 0.584
-1.12%
$ 159.08 million $ 56.52 million
Jan 22 $ 0.625
+4.51%
$ 148.35 million $ 52.07 million
Jan 15 $ 0.608
+0.37%
$ 150 million $ 67.51 million
Jan 8 $ 0.637
+13.48%
$ 152 million $ 76.79 million
Jan 1 $ 0.604
-14.49%
$ 140.88 million $ 94.02 million
Dec 25 $ 0.718
-3.27%
$ 177.2 million $ 99.1 million
Dec 18 $ 0.727
+8.35%
$ 170.49 million $ 465.51 million
Dec 11 $ 0.671
-6.64%
$ 154.13 million $ 96.15 million
Dec 4 $ 0.744
+16.99%
$ 165.07 million $ 288.95 million
Nov 27 $ 0.636
+5.90%
$ 146.19 million $ 227.1 million
Nov 20 $ 0.601
-5.88%
$ 125.32 million $ 82.52 million
Nov 13 $ 0.63
+12.19%
$ 133.1 million $ 211.74 million
Nov 6 $ 0.551
+5.78%
$ 117.2 million $ 124.17 million
Oct 30 $ 0.521
-2.60%
$ 108.7 million $ 94.62 million
Oct 23 $ 0.535
+28.01%
$ 111.51 million $ 118.89 million
Oct 16 $ 0.418
+0.10%
$ 78.33 million $ 56.79 million
Oct 9 $ 0.414
-5.09%
$ 78.24 million $ 42.17 million
Oct 2 $ 0.425
-13.60%
$ 81.83 million $ 43.86 million
Sep 25 $ 0.492
+15.06%
$ 92.18 million $ 157.85 million
Sep 18 $ 0.433
-0.33%
$ 427.49 million $ 36.44 million
Sep 11 $ 0.456
+6.98%
$ 81.46 million $ 58.95 million
Sep 4 $ 0.484
+7.14%
$ 79.85 million $ 92.06 million
Aug 28 $ 0.451
+13.49%
$ 84.61 million $ 101.65 million
Aug 21 $ 0.425
-6.16%
$ 74.55 million $ 53.29 million
Aug 14 $ 0.455
-23.10%
$ 84.93 million $ 95.78 million
Aug 7 $ 0.599
+4.88%
$ 110.88 million $ 71.85 million
Jul 31 $ 0.571
-3.75%
$ 107.07 million $ 122.88 million
Jul 24 $ 0.594
-2.02%
$ 111.24 million $ 123.46 million
Jul 17 $ 0.606
-9.03%
$ 113.53 million $ 105.76 million
Jul 10 $ 0.666
-4.74%
$ 124.8 million $ 154.73 million
Jul 3 $ 0.699
+7.84%
$ 131.01 million $ 328.25 million
Jun 26 $ 0.648
-15.44%
$ 94.07 million $ 274.39 million
Jun 19 $ 0.76
-0.30%
$ 111.26 million $ 306.53 million
Jun 12 $ 0.781
-0.30%
$ 110.68 million $ 248.51 million