Applied Opt (AAOI)

USD 25.65

(-1.76%)

Historical Prices

Date Open High Low Close Volume
18 Nov, 2025 21.11 22.23 20.79 20.89 3.11 Million
17 Nov, 2025 21.42 23.0 21.0 21.63 4.84 Million
14 Nov, 2025 19.64 22.05 19.2 21.47 6.6 Million
13 Nov, 2025 23.46 23.46 19.92 20.91 7.72 Million
12 Nov, 2025 24.24 24.67 23.45 23.94 4.48 Million
11 Nov, 2025 24.72 24.87 23.52 23.75 6.06 Million
10 Nov, 2025 28.01 28.05 24.05 25.42 9.3 Million
07 Nov, 2025 25.0 30.25 24.76 28.57 10.11 Million
06 Nov, 2025 31.48 31.57 28.66 29.1 7.33 Million
05 Nov, 2025 30.74 32.2 29.8 31.51 4.93 Million