Open Campus Historical Data

EDU Page 15
Download
Date Close Price change Market cap Trading volume
Jul 16, 2024 $ 0.714
+5.59%
$ 235.59 million $ 16.91 million
Jul 15, 2024 $ 0.676
+5.54%
$ 223.12 million $ 5.53 million
Jul 14, 2024 $ 0.641
+3.70%
$ 640.96 million $ 3.17 million
Jul 13, 2024 $ 0.618
-1.08%
$ 203.83 million $ 3.86 million
Jul 12, 2024 $ 0.625
-0.15%
$ 206.1 million $ 3.74 million
Jul 11, 2024 $ 0.626
-6.80%
$ 206.41 million $ 6.89 million
Jul 10, 2024 $ 0.672
+2.42%
$ 221.52 million $ 9.23 million
Jul 9, 2024 $ 0.656
+5.09%
$ 655.7 million $ 10.39 million
Jul 8, 2024 $ 0.624
+8.56%
$ 205.81 million $ 28 million
Jul 7, 2024 $ 0.575
-11.75%
$ 189.58 million $ 21.17 million
Jul 6, 2024 $ 0.651
+7.88%
$ 214.84 million $ 48.44 million
Jul 5, 2024 $ 0.604
+16.53%
$ 199.12 million $ 60.37 million
Jul 4, 2024 $ 0.518
-11.89%
$ 170.87 million $ 9.35 million
Jul 3, 2024 $ 0.588
-2.46%
$ 193.93 million $ 6.14 million
Jul 2, 2024 $ 0.603
+1.12%
$ 198.82 million $ 7.7 million
Jul 1, 2024 $ 0.597
+0.63%
$ 196.61 million $ 12.09 million
Jun 30, 2024 $ 0.593
+4.40%
$ 195.73 million $ 3.74 million
Jun 29, 2024 $ 0.568
-2.24%
$ 187.48 million $ 3.29 million
Jun 28, 2024 $ 0.582
-3.33%
$ 460.39 million $ 4.28 million
Jun 27, 2024 $ 0.602
+1.45%
$ 175.71 million $ 3.95 million
Jun 26, 2024 $ 0.593
-2.92%
$ 173.2 million $ 4.59 million
Jun 25, 2024 $ 0.611
+0.21%
$ 178.41 million $ 5.44 million
Jun 24, 2024 $ 0.61
+6.12%
$ 178.03 million $ 6.94 million
Jun 23, 2024 $ 0.574
-2.83%
$ 167.77 million $ 4.02 million
Jun 22, 2024 $ 0.591
-0.51%
$ 172.65 million $ 3.84 million
Jun 21, 2024 $ 0.594
-0.55%
$ 173.53 million $ 6.25 million
Jun 20, 2024 $ 0.597
-4.62%
$ 174.49 million $ 15.2 million
Jun 19, 2024 $ 0.626
+6.93%
$ 182.77 million $ 9.72 million
Jun 18, 2024 $ 0.586
-9.15%
$ 171.08 million $ 12.31 million
Jun 17, 2024 $ 0.645
-10.89%
$ 188.32 million $ 10.93 million
Jun 16, 2024 $ 0.724
+4.48%
$ 211.34 million $ 5.81 million
Jun 15, 2024 $ 0.693
-1.11%
$ 202.28 million $ 4.41 million
Jun 14, 2024 $ 0.7
-2.98%
$ 204.55 million $ 8.3 million
Jun 13, 2024 $ 0.722
-4.42%
$ 210.84 million $ 18.38 million
Jun 12, 2024 $ 0.755
+11.50%
$ 220.59 million $ 17.06 million
Jun 11, 2024 $ 0.677
-2.36%
$ 197.83 million $ 21.73 million
Jun 10, 2024 $ 0.694
-1.84%
$ 202.61 million $ 23.39 million
Jun 9, 2024 $ 0.707
-1.26%
$ 206.41 million $ 6.68 million
Jun 8, 2024 $ 0.716
-8.59%
$ 209.13 million $ 13.27 million
Jun 7, 2024 $ 0.783
-8.52%
$ 228.68 million $ 16.83 million
Jun 6, 2024 $ 0.856
-0.29%
$ 250 million $ 8.66 million
Jun 5, 2024 $ 0.858
-2.22%
$ 250.7 million $ 16.73 million
Jun 4, 2024 $ 0.878
+1.53%
$ 256.4 million $ 20.17 million
Jun 3, 2024 $ 0.865
-0.29%
$ 252.53 million $ 20.07 million
Jun 2, 2024 $ 0.867
-1.69%
$ 867.26 million $ 17.89 million
Jun 1, 2024 $ 0.882
+3.49%
$ 257.66 million $ 26.84 million
May 31, 2024 $ 0.852
-0.05%
$ 248.97 million $ 17.82 million
May 30, 2024 $ 0.853
-3.98%
$ 249.09 million $ 30.71 million
May 29, 2024 $ 0.888
-4.34%
$ 258.69 million $ 18.72 million
May 28, 2024 $ 0.928
-3.24%
$ 271.19 million $ 36.47 million