Aeon Co., Ltd. (AONNY)
OTCMKTS · Delayed Price · Currency is USD
8.18
+0.46 (5.96%)
At close: Nov 9, 2026
AONNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.18 | 8.29 | 8.11 | 8.18 | 8.18 | 5.96% | 155,267 |
| Nov 6, 2026 | 7.75 | 7.78 | 7.69 | 7.72 | 7.72 | -5.62% | 227,342 |
| Nov 5, 2026 | 8.20 | 8.34 | 8.18 | 8.18 | 8.18 | 5.41% | 191,066 |
| Nov 4, 2026 | 7.64 | 7.85 | 7.63 | 7.76 | 7.76 | 3.05% | 203,167 |
| Nov 3, 2026 | 7.57 | 7.61 | 7.52 | 7.53 | 7.53 | -0.92% | 148,269 |
| Nov 2, 2026 | 7.35 | 7.63 | 7.35 | 7.60 | 7.60 | 0.93% | 401,656 |
| Oct 30, 2026 | 7.83 | 7.83 | 7.48 | 7.53 | 7.53 | 2.87% | 335,874 |
| Oct 29, 2026 | 7.42 | 7.42 | 7.32 | 7.32 | 7.32 | 1.24% | 304,851 |
| Oct 28, 2026 | 7.25 | 7.25 | 7.20 | 7.23 | 7.23 | -1.36% | 257,572 |
| Oct 27, 2026 | 7.41 | 7.41 | 7.13 | 7.33 | 7.33 | -2.53% | 477,113 |
| Oct 26, 2026 | 7.63 | 7.63 | 7.35 | 7.52 | 7.52 | 1.35% | 405,447 |
| Oct 23, 2026 | 7.47 | 7.48 | 7.42 | 7.42 | 7.42 | 3.63% | 355,316 |
| Oct 22, 2026 | 6.92 | 7.19 | 6.92 | 7.16 | 7.16 | 0.85% | 265,681 |
| Oct 21, 2026 | 7.06 | 7.15 | 7.06 | 7.10 | 7.10 | -2.34% | 303,969 |
| Oct 20, 2026 | 7.27 | 7.35 | 7.18 | 7.27 | 7.27 | 0.83% | 530,492 |
| Oct 19, 2026 | 7.14 | 7.26 | 7.14 | 7.21 | 7.21 | 3.15% | 474,794 |
| Oct 16, 2026 | 7.03 | 7.05 | 6.81 | 6.99 | 6.99 | -1.27% | 349,877 |
| Oct 15, 2026 | 7.14 | 7.23 | 6.93 | 7.08 | 7.08 | 0.43% | 478,945 |
| Oct 14, 2026 | 6.92 | 7.37 | 6.92 | 7.05 | 7.05 | -0.84% | 485,547 |
| Oct 13, 2026 | 7.59 | 7.59 | 7.04 | 7.11 | 7.11 | -6.20% | 429,188 |
| Oct 12, 2026 | 7.56 | 7.65 | 7.56 | 7.58 | 7.58 | -0.39% | 460,925 |
| Oct 9, 2026 | 7.52 | 7.63 | 7.52 | 7.61 | 7.61 | 0.26% | 248,364 |
| Oct 8, 2026 | 7.82 | 7.82 | 7.52 | 7.59 | 7.59 | -0.52% | 252,914 |
| Oct 7, 2026 | 7.70 | 7.95 | 7.40 | 7.63 | 7.63 | -0.65% | 358,267 |
| Oct 6, 2026 | 7.72 | 7.73 | 7.68 | 7.68 | 7.68 | -0.39% | 294,036 |
| Oct 5, 2026 | 7.62 | 7.75 | 7.48 | 7.71 | 7.71 | -0.90% | 381,982 |
| Oct 2, 2026 | 7.81 | 7.81 | 7.73 | 7.78 | 7.78 | -0.64% | 304,718 |
| Oct 1, 2026 | 7.89 | 7.89 | 7.58 | 7.83 | 7.83 | -3.45% | 336,064 |
| Sep 30, 2026 | 8.17 | 8.17 | 8.05 | 8.11 | 8.11 | 1.37% | 180,009 |
| Sep 29, 2026 | 8.03 | 8.18 | 7.90 | 8.00 | 8.00 | 0.25% | 239,742 |
| Sep 28, 2026 | 8.04 | 8.04 | 7.98 | 7.98 | 7.98 | -3.39% | 163,456 |
| Sep 25, 2026 | 7.91 | 8.54 | 7.91 | 8.26 | 8.26 | 1.10% | 147,142 |
| Sep 24, 2026 | 8.13 | 8.50 | 8.12 | 8.17 | 8.17 | -1.57% | 243,807 |
| Sep 23, 2026 | 8.28 | 8.48 | 8.24 | 8.30 | 8.30 | -0.84% | 102,637 |
| Sep 22, 2026 | 8.25 | 8.45 | 8.25 | 8.37 | 8.37 | 0.12% | 100,029 |
| Sep 21, 2026 | 8.31 | 8.41 | 8.29 | 8.36 | 8.36 | 0.24% | 134,779 |
| Sep 18, 2026 | 8.52 | 8.52 | 8.25 | 8.34 | 8.34 | -3.14% | 140,515 |
| Sep 17, 2026 | 8.99 | 8.99 | 8.58 | 8.61 | 8.61 | 1.77% | 144,337 |
| Sep 16, 2026 | 8.24 | 8.57 | 8.24 | 8.46 | 8.46 | -2.31% | 58,300 |
| Sep 15, 2026 | 8.65 | 8.68 | 8.64 | 8.66 | 8.66 | -1.81% | 73,234 |
| Sep 14, 2026 | 8.50 | 8.85 | 8.50 | 8.82 | 8.82 | 1.85% | 114,056 |
| Sep 11, 2026 | 8.64 | 8.92 | 8.63 | 8.66 | 8.66 | -0.92% | 196,054 |
| Sep 10, 2026 | 9.20 | 9.23 | 8.74 | 8.74 | 8.74 | -2.24% | 144,633 |
| Sep 9, 2026 | 9.00 | 9.15 | 8.90 | 8.94 | 8.94 | -2.61% | 152,312 |
| Sep 8, 2026 | 9.11 | 9.22 | 9.11 | 9.18 | 9.18 | 2.46% | 94,781 |
| Sep 4, 2026 | 9.01 | 9.01 | 8.95 | 8.96 | 8.96 | 0.56% | 92,063 |
| Sep 3, 2026 | 8.91 | 8.93 | 8.87 | 8.91 | 8.91 | 4.33% | 100,195 |
| Sep 2, 2026 | 8.51 | 8.55 | 8.50 | 8.54 | 8.54 | 1.43% | 181,617 |
| Sep 1, 2026 | 8.46 | 8.46 | 8.41 | 8.42 | 8.42 | -0.24% | 101,961 |
| Aug 31, 2026 | 8.44 | 8.49 | 8.42 | 8.44 | 8.44 | -0.47% | 94,285 |