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

Eon Ag ADR (OP: EONGY )

13.43 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 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 (%)
Dec 30, 2022 9.810 9.940 9.810 9.890 32,111 -0.08(-0.80%)
Dec 29, 2022 9.920 10.00 9.920 9.970 38,554 +0.31(+3.21%)
Dec 28, 2022 9.765 9.850 9.660 9.660 20,795 -0.05(-0.51%)
Dec 27, 2022 9.700 9.750 9.700 9.710 66,637 +0.07(+0.73%)
Dec 23, 2022 9.640 9.670 9.600 9.640 20,495 +0.00(+0.00%)
Dec 22, 2022 9.650 9.650 9.560 9.640 37,412 -0.08(-0.82%)
Dec 21, 2022 9.680 9.730 9.680 9.720 18,452 +0.09(+0.93%)
Dec 20, 2022 9.510 9.690 9.510 9.630 32,014 +0.06(+0.63%)
Dec 19, 2022 9.610 9.640 9.560 9.570 42,158 +0.11(+1.16%)
Dec 16, 2022 9.440 9.490 9.410 9.460 39,710 -0.15(-1.56%)
Dec 15, 2022 9.680 9.680 9.560 9.610 27,893 -0.24(-2.44%)
Dec 14, 2022 9.800 9.910 9.770 9.850 16,298 +0.16(+1.65%)
Dec 13, 2022 9.810 9.865 9.635 9.690 42,525 +0.09(+0.94%)
Dec 12, 2022 9.620 9.630 9.551 9.600 41,345 +0.00(+0.03%)
Dec 09, 2022 9.610 9.740 9.590 9.598 15,863 -0.01(-0.13%)
Dec 08, 2022 9.550 9.630 9.550 9.610 30,757 -0.01(-0.10%)
Dec 07, 2022 9.700 9.700 9.600 9.620 23,837 +0.07(+0.73%)
Dec 06, 2022 9.670 9.680 9.520 9.550 23,651 -0.10(-1.04%)
Dec 05, 2022 9.650 9.680 9.600 9.650 10,449 +0.00(+0.00%)
Dec 02, 2022 9.620 9.660 9.580 9.650 24,916 +0.12(+1.26%)
Dec 01, 2022 9.530 9.560 9.470 9.530 27,652 +0.03(+0.32%)
Nov 30, 2022 9.360 9.540 9.320 9.500 85,778 +0.12(+1.28%)
Nov 29, 2022 9.302 9.400 9.302 9.380 28,292 +0.04(+0.43%)
Nov 28, 2022 9.440 9.440 9.320 9.340 35,258 -0.13(-1.37%)
Nov 25, 2022 9.390 9.479 9.390 9.470 13,459 +0.17(+1.83%)
Nov 23, 2022 9.200 9.305 9.190 9.300 31,513 +0.03(+0.32%)
Nov 22, 2022 9.190 9.270 9.182 9.270 37,641 +0.00(+0.00%)
Nov 21, 2022 9.290 9.290 9.239 9.270 48,482 -0.11(-1.17%)
Nov 18, 2022 9.370 9.390 9.310 9.380 33,373 +0.21(+2.29%)
Nov 17, 2022 9.080 9.180 9.070 9.170 11,059 +0.01(+0.11%)
Nov 16, 2022 9.170 9.230 9.130 9.160 19,325 -0.03(-0.33%)
Nov 15, 2022 9.350 9.357 9.080 9.190 68,160 +0.06(+0.66%)
Nov 14, 2022 9.200 9.210 9.130 9.130 53,067 +0.09(+1.00%)
Nov 11, 2022 8.990 9.045 8.900 9.040 35,045 +0.06(+0.67%)
Nov 10, 2022 8.940 8.980 8.895 8.980 34,395 +0.33(+3.76%)
Nov 09, 2022 8.590 8.740 8.520 8.655 23,179 -0.11(-1.20%)
Nov 08, 2022 8.680 8.795 8.610 8.760 164,074 +0.17(+2.04%)
Nov 07, 2022 8.560 8.610 8.520 8.585 74,751 -0.06(-0.75%)
Nov 04, 2022 8.450 8.650 8.450 8.650 55,130 +0.38(+4.59%)
Nov 03, 2022 8.220 8.290 8.220 8.270 67,315 -0.02(-0.24%)
Nov 02, 2022 8.353 8.480 8.270 8.290 50,183 -0.14(-1.66%)
Nov 01, 2022 8.460 8.465 8.320 8.430 197,364 +0.11(+1.32%)
Oct 31, 2022 8.280 8.360 8.280 8.320 80,520 +0.07(+0.85%)
Oct 28, 2022 8.140 8.250 8.140 8.250 280,015 -0.03(-0.36%)
Oct 27, 2022 8.260 8.370 8.260 8.280 78,885 +0.00(+0.00%)
Oct 26, 2022 8.230 8.340 8.230 8.280 80,105 +0.05(+0.61%)
Oct 25, 2022 8.130 8.275 8.110 8.230 277,847 +0.13(+1.60%)
Oct 24, 2022 8.020 8.100 7.984 8.100 381,286 +0.34(+4.38%)
Oct 21, 2022 7.722 7.810 7.667 7.760 242,879 +0.02(+0.26%)
Oct 20, 2022 7.820 7.860 7.730 7.740 174,337 -0.08(-1.09%)
Oct 19, 2022 7.800 7.897 7.770 7.825 105,805 -0.08(-1.07%)
Oct 18, 2022 8.000 8.020 7.870 7.910 479,370 +0.08(+1.02%)
Oct 17, 2022 7.810 7.880 7.810 7.830 187,715 +0.25(+3.37%)
Oct 14, 2022 7.630 7.633 7.560 7.575 184,939 +0.12(+1.68%)
Oct 13, 2022 7.207 7.510 7.207 7.450 387,321 +0.34(+4.78%)
Oct 12, 2022 7.180 7.220 7.110 7.110 158,919 -0.19(-2.60%)
Oct 11, 2022 7.390 7.400 7.280 7.300 564,180 -0.26(-3.44%)
Oct 10, 2022 7.480 7.560 7.447 7.560 195,259 +0.09(+1.20%)
Oct 07, 2022 7.576 7.576 7.450 7.470 179,200 -0.14(-1.81%)
Oct 06, 2022 7.680 7.745 7.600 7.608 178,332 -0.32(-4.06%)
Oct 05, 2022 7.890 7.990 7.880 7.930 189,615 -0.24(-2.94%)
Oct 04, 2022 8.150 8.232 8.130 8.170 663,103 +0.23(+2.90%)
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.