Skip to main content

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

19.07 -0.28 (-1.42%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 19.74 19.74 19.04 19.35 23,377 +0.47(+2.51%)
Jun 27, 2025 19.00 19.04 18.51 18.88 6,998 -0.12(-0.65%)
Jun 26, 2025 18.91 19.00 18.60 19.00 15,235 +0.25(+1.33%)
Jun 25, 2025 18.70 18.90 18.60 18.75 5,595 -0.04(-0.19%)
Jun 24, 2025 18.31 18.90 18.31 18.79 22,391 +0.48(+2.65%)
Jun 23, 2025 17.97 18.30 17.90 18.30 6,483 +0.00(+0.00%)
Jun 20, 2025 18.29 18.30 17.96 18.30 8,603 +0.31(+1.72%)
Jun 18, 2025 17.91 18.29 17.90 17.99 8,177 +0.09(+0.50%)
Jun 17, 2025 17.85 18.20 17.55 17.90 9,277 +0.03(+0.16%)
Jun 16, 2025 18.29 18.29 17.81 17.87 6,218 -0.18(-1.01%)
Jun 13, 2025 18.14 18.30 18.02 18.05 10,795 -0.12(-0.69%)
Jun 12, 2025 18.10 18.20 18.05 18.18 6,432 +0.29(+1.60%)
Jun 11, 2025 17.89 18.10 17.84 17.89 6,112 -0.16(-0.86%)
Jun 10, 2025 18.07 18.07 17.93 18.05 9,120 +0.19(+1.06%)
Jun 09, 2025 17.97 17.97 17.46 17.86 5,924 +0.01(+0.06%)
Jun 06, 2025 17.33 17.85 17.33 17.85 12,678 +0.60(+3.48%)
Jun 05, 2025 17.32 17.37 17.10 17.25 11,612 +0.05(+0.29%)
Jun 04, 2025 16.68 17.28 16.68 17.20 47,403 +1.46(+9.28%)
Jun 03, 2025 15.94 15.94 15.00 15.74 14,877 +0.81(+5.46%)
Jun 02, 2025 14.86 15.00 14.80 14.93 7,469 +0.17(+1.12%)
May 30, 2025 14.84 14.95 14.64 14.76 12,270 -0.18(-1.23%)
May 29, 2025 14.66 15.00 14.65 14.94 14,459 -0.17(-1.10%)
May 28, 2025 14.65 15.31 14.54 15.11 16,983 +0.40(+2.75%)
May 27, 2025 15.35 15.35 14.42 14.71 8,702 +0.18(+1.20%)
May 23, 2025 14.40 14.70 14.33 14.53 4,786 -0.20(-1.36%)
May 22, 2025 15.09 15.09 14.47 14.73 6,403 -0.11(-0.74%)
May 21, 2025 15.08 15.10 14.84 14.84 10,225 -0.38(-2.53%)
May 20, 2025 15.17 15.34 14.90 15.22 6,383 -0.12(-0.75%)
May 19, 2025 15.24 15.80 15.18 15.34 10,860 +0.33(+2.20%)
May 16, 2025 15.74 15.74 15.01 15.01 1,775 -0.20(-1.31%)
May 15, 2025 15.84 15.84 15.00 15.21 4,039 -0.21(-1.36%)
May 14, 2025 16.00 16.00 15.35 15.42 11,037 -0.58(-3.66%)
May 13, 2025 16.19 16.23 15.55 16.00 11,202 -0.03(-0.16%)
May 12, 2025 16.42 16.42 15.83 16.03 5,543 -0.16(-0.99%)
May 09, 2025 16.24 16.24 16.11 16.19 4,084 +0.20(+1.24%)
May 08, 2025 16.18 16.25 15.97 15.99 7,564 +0.03(+0.18%)
May 07, 2025 16.18 16.18 15.80 15.96 5,599 -0.31(-1.89%)
May 06, 2025 16.79 16.79 15.91 16.27 3,722 -0.48(-2.87%)
May 05, 2025 16.31 16.75 16.31 16.75 9,058 -0.27(-1.62%)
May 02, 2025 16.86 17.10 16.76 17.02 49,300 +1.45(+9.34%)
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.