Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries CD Projekt S.A. ADR (OP: OTGLY ) 9.950 UNCHANGED Streaming Delayed Price Updated: 3:58 PM EDT, Oct 30, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Sep 03, 2024 11.36 11.84 11.12 11.21 10,492 -0.51(-4.35%) Aug 30, 2024 11.66 11.80 11.63 11.72 7,664 +0.07(+0.56%) Aug 29, 2024 11.89 11.89 11.50 11.65 5,621 -0.13(-1.15%) Aug 28, 2024 11.69 11.88 11.57 11.79 18,390 +0.09(+0.81%) Aug 27, 2024 11.55 11.79 11.52 11.70 17,433 +0.06(+0.56%) Aug 26, 2024 11.70 11.71 11.63 11.63 5,396 -0.25(-2.12%) Aug 23, 2024 11.58 11.92 11.58 11.88 18,385 -0.06(-0.49%) Aug 22, 2024 11.90 12.01 11.87 11.94 41,575 +0.27(+2.31%) Aug 21, 2024 11.21 11.67 11.21 11.67 14,244 +0.36(+3.18%) Aug 20, 2024 11.29 11.36 11.25 11.31 7,988 -0.17(-1.48%) Aug 19, 2024 11.28 11.80 11.28 11.48 24,284 -0.07(-0.61%) Aug 16, 2024 11.38 11.57 11.38 11.55 38,253 +0.40(+3.59%) Aug 15, 2024 10.75 11.20 10.57 11.15 10,086 +0.15(+1.36%) Aug 14, 2024 11.50 11.50 11.00 11.00 10,298 -0.02(-0.18%) Aug 13, 2024 10.87 11.02 10.36 11.02 26,196 +0.51(+4.85%) Aug 12, 2024 10.31 10.75 10.31 10.51 54,352 +0.27(+2.64%) Aug 09, 2024 10.30 10.40 10.23 10.24 3,693 -0.02(-0.19%) Aug 08, 2024 10.13 10.30 10.05 10.26 30,714 +0.36(+3.64%) Aug 07, 2024 9.800 9.900 9.640 9.900 5,153 +0.31(+3.23%) Aug 06, 2024 9.400 9.700 9.240 9.590 17,888 -0.09(-0.96%) Aug 05, 2024 9.500 9.700 9.010 9.683 41,952 -0.30(-2.97%) Aug 02, 2024 9.920 10.21 9.880 9.980 20,706 +0.07(+0.66%) 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.