Skip to main content

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

17.05 -0.01 (-0.04%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 03, 2025 16.98 17.24 16.71 17.05 6,732 -0.01(-0.04%)
Sep 02, 2025 17.14 17.14 16.88 17.06 11,644 -0.44(-2.53%)
Aug 29, 2025 17.36 17.50 17.21 17.50 4,850 +0.00(+0.00%)
Aug 28, 2025 17.35 17.50 17.35 17.50 15,763 -0.10(-0.57%)
Aug 27, 2025 17.69 17.69 16.91 17.60 9,189 -0.32(-1.81%)
Aug 26, 2025 17.59 18.20 17.59 17.92 9,054 +0.49(+2.83%)
Aug 25, 2025 17.26 17.80 17.26 17.43 3,259 -0.29(-1.64%)
Aug 22, 2025 18.29 18.29 17.55 17.72 6,109 -0.03(-0.17%)
Aug 21, 2025 17.53 17.75 17.16 17.75 7,091 +0.70(+4.11%)
Aug 20, 2025 17.00 17.36 17.00 17.05 1,600 -0.32(-1.87%)
Aug 19, 2025 17.70 17.70 17.25 17.38 5,652 -0.02(-0.14%)
Aug 18, 2025 17.35 17.70 17.33 17.40 11,994 +0.45(+2.65%)
Aug 15, 2025 16.75 17.13 16.75 16.95 4,269 +0.20(+1.19%)
Aug 14, 2025 16.80 17.13 16.70 16.75 11,878 -0.74(-4.23%)
Aug 13, 2025 17.48 17.64 17.01 17.49 5,350 +0.39(+2.28%)
Aug 12, 2025 17.28 17.63 17.10 17.10 10,784 -0.30(-1.72%)
Aug 11, 2025 17.44 17.50 17.18 17.40 6,750 -0.23(-1.28%)
Aug 08, 2025 17.29 17.64 17.29 17.63 6,753 +0.59(+3.45%)
Aug 07, 2025 16.95 17.05 16.78 17.04 10,538 +0.10(+0.58%)
Aug 06, 2025 16.11 16.94 16.11 16.94 4,501 +0.44(+2.67%)
Aug 05, 2025 16.75 17.01 16.43 16.50 13,445 -0.14(-0.84%)
Aug 04, 2025 16.70 16.96 16.60 16.64 9,297 -0.18(-1.07%)
Aug 01, 2025 16.70 16.82 16.60 16.82 4,923 +0.04(+0.24%)
Jul 31, 2025 16.91 17.00 16.60 16.78 10,912 -0.12(-0.69%)
Jul 30, 2025 16.85 17.05 16.81 16.90 4,556 -0.03(-0.20%)
Jul 29, 2025 16.92 17.30 16.76 16.93 13,242 -0.05(-0.30%)
Jul 28, 2025 17.11 17.11 16.79 16.98 10,520 -0.50(-2.85%)
Jul 25, 2025 17.34 17.50 17.15 17.48 9,927 +0.04(+0.23%)
Jul 24, 2025 16.96 17.48 16.96 17.44 10,195 -0.39(-2.19%)
Jul 23, 2025 18.00 18.00 17.18 17.83 10,672 +0.12(+0.71%)
Jul 22, 2025 17.60 17.79 17.48 17.70 10,146 -0.68(-3.67%)
Jul 21, 2025 18.06 18.38 17.98 18.38 30,108 +0.42(+2.34%)
Jul 18, 2025 18.26 18.68 17.96 17.96 7,749 -0.21(-1.14%)
Jul 17, 2025 18.12 18.30 17.87 18.17 3,493 +0.12(+0.65%)
Jul 16, 2025 17.94 18.16 17.85 18.05 50,189 -0.09(-0.50%)
Jul 15, 2025 18.13 18.27 17.79 18.14 17,437 -0.26(-1.41%)
Jul 14, 2025 18.50 18.55 18.12 18.40 4,995 -0.11(-0.59%)
Jul 11, 2025 18.70 18.70 18.02 18.51 11,178 +0.08(+0.43%)
Jul 10, 2025 17.96 18.43 17.96 18.43 17,425 -0.24(-1.29%)
Jul 09, 2025 18.55 18.83 18.50 18.67 16,716 -0.19(-1.01%)
Jul 08, 2025 18.80 19.03 18.71 18.86 6,899 +0.00(+0.02%)
Jul 07, 2025 19.15 19.15 18.56 18.86 5,744 +0.25(+1.32%)
Jul 03, 2025 18.75 18.75 18.30 18.61 17,398 +0.01(+0.05%)
Jul 02, 2025 18.57 18.83 18.10 18.60 40,738 -0.47(-2.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.