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 )

8.220 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 10, 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 (%)
Jan 31, 2023 7.780 7.960 7.780 7.920 11,410 +0.32(+4.21%)
Jan 30, 2023 7.750 7.920 7.580 7.600 10,738 -0.06(-0.78%)
Jan 27, 2023 8.000 8.080 7.540 7.660 7,767 -0.04(-0.52%)
Jan 26, 2023 7.686 7.960 7.610 7.700 11,553 +0.11(+1.38%)
Jan 25, 2023 7.490 7.850 7.470 7.595 17,473 +0.08(+1.00%)
Jan 24, 2023 7.300 8.000 7.270 7.520 10,301 -0.33(-4.20%)
Jan 23, 2023 7.730 7.980 7.670 7.850 8,226 +0.25(+3.29%)
Jan 20, 2023 7.450 7.600 7.450 7.600 5,912 +0.10(+1.40%)
Jan 19, 2023 7.810 7.810 7.390 7.495 4,403 -0.24(-3.10%)
Jan 18, 2023 7.700 8.010 7.340 7.735 6,141 +0.11(+1.47%)
Jan 17, 2023 7.800 7.800 7.070 7.623 7,275 +0.09(+1.24%)
Jan 13, 2023 7.110 7.700 7.110 7.530 6,416 +0.03(+0.40%)
Jan 12, 2023 7.400 7.540 7.370 7.500 9,854 -0.20(-2.62%)
Jan 11, 2023 7.400 7.782 7.400 7.702 11,155 -0.18(-2.32%)
Jan 10, 2023 7.780 7.950 7.300 7.885 8,918 +0.63(+8.76%)
Jan 09, 2023 7.210 7.610 6.920 7.250 9,516 +0.05(+0.69%)
Jan 06, 2023 6.380 7.200 6.380 7.200 11,395 +0.20(+2.86%)
Jan 05, 2023 7.270 7.405 7.000 7.000 3,582 -0.29(-4.04%)
Jan 04, 2023 6.790 7.300 6.790 7.295 5,394 +0.10(+1.46%)
Jan 03, 2023 7.200 7.415 7.000 7.190 16,484 -0.21(-2.84%)
Dec 30, 2022 7.280 7.400 7.180 7.400 11,250 +0.15(+2.07%)
Dec 29, 2022 7.200 7.280 7.000 7.250 18,979 +0.17(+2.40%)
Dec 28, 2022 7.230 7.230 7.020 7.080 10,927 -0.04(-0.53%)
Dec 27, 2022 7.340 7.340 6.810 7.117 13,503 -0.24(-3.29%)
Dec 23, 2022 6.990 7.430 6.990 7.360 8,821 +0.26(+3.66%)
Dec 22, 2022 7.130 7.255 7.100 7.100 9,368 -0.10(-1.39%)
Dec 21, 2022 7.200 7.450 7.160 7.200 26,740 +0.01(+0.17%)
Dec 20, 2022 7.160 7.250 7.150 7.188 14,209 +0.04(+0.52%)
Dec 19, 2022 7.300 7.380 7.150 7.150 13,526 -0.23(-3.12%)
Dec 16, 2022 7.525 7.550 7.300 7.380 6,422 +0.08(+1.10%)
Dec 15, 2022 7.300 7.807 7.140 7.300 11,357 -0.26(-3.44%)
Dec 14, 2022 7.970 8.030 7.500 7.560 17,507 +0.08(+1.01%)
Dec 13, 2022 7.410 8.230 7.300 7.484 7,282 -0.10(-1.33%)
Dec 12, 2022 7.770 7.770 7.180 7.585 16,935 +0.18(+2.50%)
Dec 09, 2022 7.130 7.500 7.130 7.400 10,536 +0.35(+4.93%)
Dec 08, 2022 7.125 7.150 7.020 7.053 5,932 -0.03(-0.39%)
Dec 07, 2022 6.840 7.205 6.840 7.080 10,980 -0.07(-0.97%)
Dec 06, 2022 7.010 7.280 7.010 7.150 9,018 +0.06(+0.85%)
Dec 05, 2022 6.750 7.300 6.750 7.090 6,527 +0.09(+1.29%)
Dec 02, 2022 7.100 7.100 6.933 7.000 9,192 +0.13(+1.89%)
Dec 01, 2022 7.310 7.310 6.830 6.870 14,613 -0.53(-7.16%)
Nov 30, 2022 6.890 7.525 6.890 7.400 6,680 +0.30(+4.23%)
Nov 29, 2022 7.410 7.410 6.830 7.100 22,269 -0.20(-2.67%)
Nov 28, 2022 7.430 8.250 7.030 7.295 23,518 -0.38(-4.97%)
Nov 25, 2022 7.700 7.900 7.600 7.676 18,398 +0.03(+0.35%)
Nov 23, 2022 7.130 7.650 7.130 7.650 9,532 +0.12(+1.66%)
Nov 22, 2022 7.570 7.830 7.100 7.525 23,229 +0.03(+0.33%)
Nov 21, 2022 7.740 7.930 7.000 7.500 19,490 -0.59(-7.29%)
Nov 18, 2022 8.210 8.390 7.920 8.090 14,436 +0.02(+0.25%)
Nov 17, 2022 8.100 8.380 7.980 8.070 6,878 +0.10(+1.19%)
Nov 16, 2022 8.000 8.145 7.810 7.975 19,028 -0.03(-0.31%)
Nov 15, 2022 7.960 8.170 7.620 8.000 20,412 +0.08(+1.01%)
Nov 14, 2022 7.980 8.190 7.750 7.920 34,390 +0.22(+2.86%)
Nov 11, 2022 7.020 7.920 7.020 7.700 11,838 +0.17(+2.19%)
Nov 10, 2022 7.530 7.950 7.430 7.535 19,616 +0.38(+5.24%)
Nov 09, 2022 7.200 7.340 7.010 7.160 13,028 +0.06(+0.85%)
Nov 08, 2022 7.080 7.410 7.060 7.100 18,669 -0.11(-1.53%)
Nov 07, 2022 7.010 7.500 7.010 7.210 16,933 -0.37(-4.88%)
Nov 04, 2022 7.290 7.630 7.170 7.580 14,568 +0.58(+8.29%)
Nov 03, 2022 7.080 7.080 6.750 7.000 11,722 -0.10(-1.41%)
Nov 02, 2022 6.910 7.330 6.780 7.100 33,454 +0.56(+8.56%)
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.