Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CD Projekt S.A. ADR (OP: OTGLY )

9.995 +0.391 (+4.07%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 25, 2024 9.980 10.03 9.750 9.995 66,962 +0.39(+4.07%)
Nov 22, 2024 9.610 9.630 9.520 9.604 2,316 +0.03(+0.30%)
Nov 21, 2024 9.460 9.650 9.250 9.575 122,524 +0.11(+1.22%)
Nov 20, 2024 9.490 9.640 9.300 9.460 14,015 +0.21(+2.27%)
Nov 19, 2024 9.220 9.440 9.060 9.250 16,855 -0.27(-2.84%)
Nov 18, 2024 9.530 9.810 9.520 9.520 2,201 +0.19(+2.04%)
Nov 15, 2024 10.06 10.06 9.310 9.330 6,443 -0.47(-4.80%)
Nov 14, 2024 9.736 10.01 9.560 9.800 5,302 +0.24(+2.46%)
Nov 13, 2024 9.390 9.630 9.380 9.565 12,097 -0.29(-2.89%)
Nov 12, 2024 9.900 9.980 9.600 9.850 4,531 +0.05(+0.56%)
Nov 11, 2024 9.830 10.00 9.780 9.795 8,995 -0.02(-0.25%)
Nov 08, 2024 9.950 10.00 9.820 9.820 9,222 -0.31(-3.06%)
Nov 07, 2024 9.820 10.30 9.820 10.13 13,241 +0.31(+3.18%)
Nov 06, 2024 10.04 10.04 9.460 9.818 6,387 -0.30(-2.99%)
Nov 05, 2024 10.02 10.12 9.850 10.12 3,610 +0.26(+2.68%)
Nov 04, 2024 9.760 10.09 9.750 9.856 13,773 -0.00(-0.04%)
Nov 01, 2024 9.700 10.05 9.560 9.860 2,752 -0.09(-0.90%)
Oct 31, 2024 9.950 10.00 9.892 9.950 13,553 +0.00(+0.00%)
Oct 30, 2024 9.990 10.00 9.890 9.950 3,925 -0.12(-1.19%)
Oct 29, 2024 9.950 10.07 9.930 10.07 20,661 +0.16(+1.61%)
Oct 28, 2024 9.914 9.970 9.810 9.910 4,171 +0.11(+1.12%)
Oct 25, 2024 9.940 9.940 9.790 9.800 1,677 -0.08(-0.86%)
Oct 24, 2024 9.855 9.900 9.835 9.885 3,455 -0.02(-0.15%)
Oct 23, 2024 10.09 10.09 9.820 9.900 5,862 +0.04(+0.41%)
Oct 22, 2024 9.930 9.990 9.834 9.860 15,202 +0.02(+0.21%)
Oct 21, 2024 9.760 9.920 9.690 9.839 10,512 -0.26(-2.53%)
Oct 18, 2024 10.01 10.20 9.990 10.10 8,439 +0.15(+1.53%)
Oct 17, 2024 10.00 10.49 9.880 9.943 11,579 -0.38(-3.69%)
Oct 16, 2024 10.59 10.59 10.20 10.32 12,594 +0.00(+0.04%)
Oct 15, 2024 10.49 10.49 10.16 10.32 4,758 +0.12(+1.18%)
Oct 14, 2024 10.21 10.21 10.01 10.20 6,932 -0.05(-0.49%)
Oct 11, 2024 10.33 10.45 10.18 10.25 11,569 -0.58(-5.36%)
Oct 10, 2024 10.65 10.85 10.51 10.83 2,521 -0.17(-1.55%)
Oct 09, 2024 10.86 11.00 10.75 11.00 3,982 +0.20(+1.85%)
Oct 08, 2024 10.80 10.87 10.73 10.80 5,279 +0.25(+2.37%)
Oct 07, 2024 10.70 10.70 10.45 10.55 8,786 -0.15(-1.40%)
Oct 04, 2024 10.55 10.79 10.55 10.70 2,416 -0.15(-1.36%)
Oct 03, 2024 10.75 10.89 10.72 10.85 2,533 +0.06(+0.53%)
Oct 02, 2024 10.90 10.90 10.69 10.79 8,244 -0.33(-2.97%)
Oct 01, 2024 11.26 11.26 11.08 11.12 4,474 -0.16(-1.42%)
Sep 30, 2024 11.42 11.42 11.28 11.28 4,854 -0.09(-0.81%)
Sep 27, 2024 11.32 11.38 11.28 11.37 12,574 +0.22(+1.99%)
Sep 26, 2024 11.30 11.34 11.15 11.15 7,969 -0.07(-0.64%)
Sep 25, 2024 11.16 11.25 11.10 11.22 6,255 +0.07(+0.60%)
Sep 24, 2024 11.11 11.20 11.02 11.15 1,460 +0.30(+2.81%)
Sep 23, 2024 11.14 11.14 10.64 10.85 2,531 -0.51(-4.45%)
Sep 20, 2024 11.11 11.37 11.11 11.36 2,380 -0.15(-1.35%)
Sep 19, 2024 11.57 11.64 11.49 11.51 23,273 +0.13(+1.15%)
Sep 18, 2024 11.21 11.46 11.21 11.38 31,454 -0.02(-0.18%)
Sep 17, 2024 11.20 11.48 11.20 11.40 7,056 +0.20(+1.79%)
Sep 16, 2024 11.49 11.49 11.16 11.20 2,768 +0.20(+1.82%)
Sep 13, 2024 10.97 11.00 10.81 11.00 3,514 +0.24(+2.20%)
Sep 12, 2024 10.95 10.96 10.70 10.76 11,824 +0.06(+0.59%)
Sep 11, 2024 10.50 10.70 10.49 10.70 5,342 +0.19(+1.81%)
Sep 10, 2024 10.45 10.51 10.28 10.51 56,710 -0.29(-2.69%)
Sep 09, 2024 11.12 11.12 10.61 10.80 4,217 -0.14(-1.32%)
Sep 06, 2024 11.00 11.10 10.93 10.95 5,281 -0.29(-2.54%)
Sep 05, 2024 11.24 11.47 11.19 11.23 54,953 -0.18(-1.62%)
Sep 04, 2024 11.13 11.77 11.13 11.41 13,453 +0.20(+1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.