Open Campus Historical Data

EDU Page 12
Download
Date Close Price change Market cap Trading volume
Dec 13, 2024 $ 0.67
+1.20%
$ 269.02 million $ 15.55 million
Dec 12, 2024 $ 0.662
+3.59%
$ 265.75 million $ 20.24 million
Dec 11, 2024 $ 0.639
+7.91%
$ 256.54 million $ 9.4 million
Dec 10, 2024 $ 0.592
+0.58%
$ 591.95 million $ 19.45 million
Dec 9, 2024 $ 0.588
-22.11%
$ 205.27 million $ 23.19 million
Dec 8, 2024 $ 0.755
+0.67%
$ 263.46 million $ 9.06 million
Dec 7, 2024 $ 0.75
-0.03%
$ 261.72 million $ 13.71 million
Dec 6, 2024 $ 0.751
+4.08%
$ 261.85 million $ 16.02 million
Dec 5, 2024 $ 0.721
-1.71%
$ 251.67 million $ 20.39 million
Dec 4, 2024 $ 0.734
+2.48%
$ 733.85 million $ 32.33 million
Dec 3, 2024 $ 0.716
+6.89%
$ 249.87 million $ 30.72 million
Dec 2, 2024 $ 0.67
+3.27%
$ 233.81 million $ 19.7 million
Dec 1, 2024 $ 0.649
-0.83%
$ 226.37 million $ 10.54 million
Nov 30, 2024 $ 0.654
+4.47%
$ 228.26 million $ 18.73 million
Nov 29, 2024 $ 0.626
-0.26%
$ 218.49 million $ 8.06 million
Nov 28, 2024 $ 0.628
-1.21%
$ 213.1 million $ 15.53 million
Nov 27, 2024 $ 0.636
+4.19%
$ 635.67 million $ 17.64 million
Nov 26, 2024 $ 0.61
+3.96%
$ 207.04 million $ 18.35 million
Nov 25, 2024 $ 0.587
-2.91%
$ 199.17 million $ 19.56 million
Nov 24, 2024 $ 0.604
+5.32%
$ 205.12 million $ 26.57 million
Nov 23, 2024 $ 0.574
+9.05%
$ 194.7 million $ 20.05 million
Nov 22, 2024 $ 0.526
-0.43%
$ 178.51 million $ 7.11 million
Nov 21, 2024 $ 0.528
+7.83%
$ 179.27 million $ 8.89 million
Nov 20, 2024 $ 0.49
-4.08%
$ 490.03 million $ 7.38 million
Nov 19, 2024 $ 0.511
-5.35%
$ 173.38 million $ 5.96 million
Nov 18, 2024 $ 0.54
+6.74%
$ 183.17 million $ 9.94 million
Nov 17, 2024 $ 0.506
-6.50%
$ 171.59 million $ 8.89 million
Nov 16, 2024 $ 0.541
+3.41%
$ 183.52 million $ 8.19 million
Nov 15, 2024 $ 0.523
+3.59%
$ 177.54 million $ 7.7 million
Nov 14, 2024 $ 0.505
-3.21%
$ 171.44 million $ 9.15 million
Nov 13, 2024 $ 0.522
-2.09%
$ 177.12 million $ 15.31 million
Nov 12, 2024 $ 0.533
-3.46%
$ 180.92 million $ 17.56 million
Nov 11, 2024 $ 0.552
+3.33%
$ 187.34 million $ 9.71 million
Nov 10, 2024 $ 0.534
+1.31%
$ 181.28 million $ 10.52 million
Nov 9, 2024 $ 0.527
+3.22%
$ 178.94 million $ 7 million
Nov 8, 2024 $ 0.511
+3.43%
$ 173.38 million $ 5.73 million
Nov 7, 2024 $ 0.494
-0.47%
$ 167.63 million $ 6.2 million
Nov 6, 2024 $ 0.496
+11.04%
$ 168.42 million $ 7.2 million
Nov 5, 2024 $ 0.447
+3.71%
$ 151.76 million $ 4.16 million
Nov 4, 2024 $ 0.431
-2.92%
$ 146.32 million $ 3.16 million
Nov 3, 2024 $ 0.444
-6.40%
$ 150.73 million $ 5.29 million
Nov 2, 2024 $ 0.474
-2.97%
$ 160.98 million $ 2.05 million
Nov 1, 2024 $ 0.489
-0.63%
$ 165.92 million $ 4.8 million
Oct 31, 2024 $ 0.492
-2.41%
$ 166.91 million $ 11.89 million
Oct 30, 2024 $ 0.504
-1.34%
$ 171.03 million $ 3.86 million
Oct 29, 2024 $ 0.511
+4.42%
$ 173.35 million $ 5.79 million
Oct 28, 2024 $ 0.489
-0.39%
$ 161.37 million $ 4.39 million
Oct 27, 2024 $ 0.491
-0.13%
$ 162.01 million $ 2.17 million
Oct 26, 2024 $ 0.492
-0.95%
$ 162.23 million $ 5.7 million
Oct 25, 2024 $ 0.497
-8.08%
$ 163.84 million $ 7.54 million