AUO Corporation (AUOTY)
OTCMKTS
· Delayed Price · Currency is USD
4.570
+0.086 (1.92%)
Feb 21, 2025, 3:00 PM EST
AUO Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.53 | 4.63 | 4.45 | 4.57 | 4.57 | 1.92% | 43,609 |
| Feb 20, 2025 | 4.42 | 4.53 | 4.42 | 4.48 | 4.48 | 0.09% | 33,680 |
| Feb 19, 2025 | 4.49 | 4.57 | 4.40 | 4.48 | 4.48 | 3.75% | 29,665 |
| Feb 18, 2025 | 4.57 | 4.57 | 4.32 | 4.32 | 4.32 | -0.51% | 21,309 |
| Feb 14, 2025 | 4.51 | 4.51 | 4.33 | 4.34 | 4.34 | 4.58% | 13,073 |
| Feb 13, 2025 | 4.25 | 4.30 | 4.10 | 4.15 | 4.15 | 0.48% | 6,598 |
| Feb 12, 2025 | 4.15 | 4.15 | 4.02 | 4.13 | 4.13 | 0.24% | 15,562 |
| Feb 11, 2025 | 4.12 | 4.12 | 4.07 | 4.12 | 4.12 | -1.20% | 15,340 |
| Feb 10, 2025 | 4.20 | 4.20 | 4.08 | 4.17 | 4.17 | 0.97% | 50,743 |
| Feb 7, 2025 | 4.16 | 4.23 | 4.08 | 4.13 | 4.13 | -1.67% | 46,666 |
| Feb 6, 2025 | 4.26 | 4.28 | 4.15 | 4.20 | 4.20 | 0.24% | 68,110 |
| Feb 5, 2025 | 4.12 | 4.21 | 4.12 | 4.19 | 4.19 | 1.95% | 45,096 |
| Feb 4, 2025 | 4.10 | 4.12 | 4.08 | 4.11 | 4.11 | -0.48% | 45,193 |
| Feb 3, 2025 | 4.08 | 4.20 | 4.08 | 4.13 | 4.13 | 0.73% | 46,585 |
| Jan 31, 2025 | 4.21 | 4.32 | 4.10 | 4.10 | 4.10 | -2.82% | 83,681 |
| Jan 30, 2025 | 4.20 | 4.29 | 4.08 | 4.22 | 4.22 | 1.18% | 3,968 |
| Jan 29, 2025 | 4.08 | 4.23 | 4.08 | 4.17 | 4.17 | 1.21% | 15,004 |
| Jan 28, 2025 | 4.19 | 4.27 | 4.08 | 4.12 | 4.12 | 0.49% | 44,401 |
| Jan 27, 2025 | 4.20 | 4.28 | 4.10 | 4.10 | 4.10 | -3.19% | 18,475 |
| Jan 24, 2025 | 4.17 | 4.29 | 4.17 | 4.24 | 4.24 | 3.80% | 12,752 |
| Jan 23, 2025 | 4.25 | 4.35 | 4.08 | 4.08 | 4.08 | -4.00% | 58,745 |
| Jan 22, 2025 | 4.20 | 4.33 | 4.20 | 4.25 | 4.25 | 1.43% | 14,903 |
| Jan 21, 2025 | 4.04 | 4.19 | 4.04 | 4.19 | 4.19 | 0.24% | 9,525 |
| Jan 17, 2025 | 4.21 | 4.33 | 4.18 | 4.18 | 4.18 | 0.48% | 45,551 |
| Jan 16, 2025 | 4.20 | 4.23 | 4.11 | 4.16 | 4.16 | -0.48% | 11,721 |
| Jan 15, 2025 | 4.03 | 4.23 | 4.03 | 4.18 | 4.18 | 3.72% | 58,698 |
| Jan 14, 2025 | 4.02 | 4.05 | 3.99 | 4.03 | 4.03 | -0.49% | 22,746 |
| Jan 13, 2025 | 4.15 | 4.15 | 4.05 | 4.05 | 4.05 | -4.71% | 23,592 |
| Jan 10, 2025 | 4.27 | 4.35 | 4.15 | 4.25 | 4.25 | -2.30% | 13,762 |
| Jan 8, 2025 | 4.34 | 4.35 | 4.27 | 4.35 | 4.35 | 1.49% | 19,540 |
| Jan 7, 2025 | 4.36 | 4.36 | 4.28 | 4.29 | 4.29 | -1.24% | 73,570 |
| Jan 6, 2025 | 4.36 | 4.44 | 4.33 | 4.34 | 4.34 | -1.36% | 97,441 |
| Jan 3, 2025 | 4.38 | 4.49 | 4.28 | 4.40 | 4.40 | 2.56% | 55,393 |
| Jan 2, 2025 | 4.40 | 4.40 | 4.29 | 4.29 | 4.29 | -2.50% | 18,721 |
| Dec 31, 2024 | 4.29 | 4.48 | 4.29 | 4.40 | 4.40 | -0.45% | 35,810 |
| Dec 30, 2024 | 4.46 | 4.50 | 4.42 | 4.42 | 4.42 | -2.64% | 34,625 |
| Dec 27, 2024 | 4.43 | 4.57 | 4.43 | 4.54 | 4.54 | -0.13% | 39,711 |
| Dec 26, 2024 | 4.47 | 4.61 | 4.47 | 4.55 | 4.55 | -2.45% | 43,971 |
| Dec 24, 2024 | 4.55 | 4.66 | 4.55 | 4.66 | 4.66 | 0.13% | 29,891 |
| Dec 23, 2024 | 4.62 | 4.84 | 4.62 | 4.65 | 4.65 | 5.06% | 173,726 |
| Dec 20, 2024 | 4.49 | 4.52 | 4.35 | 4.43 | 4.43 | -1.99% | 25,028 |
| Dec 19, 2024 | 4.61 | 4.61 | 4.50 | 4.52 | 4.52 | -0.66% | 33,639 |
| Dec 18, 2024 | 4.65 | 4.65 | 4.54 | 4.55 | 4.55 | -1.94% | 34,903 |
| Dec 17, 2024 | 4.48 | 4.65 | 4.48 | 4.64 | 4.64 | -1.90% | 31,507 |
| Dec 16, 2024 | 4.61 | 4.73 | 4.61 | 4.73 | 4.73 | -1.05% | 21,712 |
| Dec 13, 2024 | 4.67 | 4.85 | 4.67 | 4.78 | 4.78 | -1.44% | 20,537 |
| Dec 12, 2024 | 4.87 | 4.87 | 4.80 | 4.85 | 4.85 | -2.02% | 11,243 |
| Dec 11, 2024 | 4.86 | 4.95 | 4.81 | 4.95 | 4.95 | 2.80% | 4,515 |
| Dec 10, 2024 | 4.88 | 4.88 | 4.77 | 4.82 | 4.82 | -2.03% | 14,005 |
| Dec 9, 2024 | 4.94 | 4.99 | 4.88 | 4.92 | 4.92 | -0.41% | 23,734 |
| Dec 6, 2024 | 4.94 | 4.99 | 4.88 | 4.94 | 4.94 | 0.92% | 8,661 |
| Dec 5, 2024 | 4.85 | 4.91 | 4.85 | 4.89 | 4.89 | -1.21% | 151,470 |
| Dec 4, 2024 | 4.86 | 4.95 | 4.83 | 4.95 | 4.95 | 2.48% | 108,484 |
| Dec 3, 2024 | 4.84 | 4.86 | 4.75 | 4.83 | 4.83 | 0.42% | 27,308 |
| Dec 2, 2024 | 4.76 | 4.86 | 4.71 | 4.81 | 4.81 | - | 50,493 |
| Nov 29, 2024 | 4.61 | 4.82 | 4.61 | 4.81 | 4.81 | 1.05% | 4,271 |
| Nov 27, 2024 | 4.71 | 4.76 | 4.71 | 4.76 | 4.76 | -1.86% | 5,987 |
| Nov 26, 2024 | 4.79 | 4.88 | 4.79 | 4.85 | 4.85 | -0.25% | 10,647 |
| Nov 25, 2024 | 4.71 | 4.95 | 4.71 | 4.86 | 4.86 | 1.72% | 16,272 |
| Nov 22, 2024 | 4.66 | 4.85 | 4.66 | 4.78 | 4.78 | -0.83% | 11,253 |
| Nov 21, 2024 | 4.97 | 4.97 | 4.78 | 4.82 | 4.82 | 1.69% | 51,687 |
| Nov 20, 2024 | 4.77 | 4.88 | 4.74 | 4.74 | 4.74 | -2.27% | 134,535 |
| Nov 19, 2024 | 4.84 | 4.88 | 4.81 | 4.85 | 4.85 | 0.62% | 12,838 |
| Nov 18, 2024 | 4.77 | 4.82 | 4.72 | 4.82 | 4.82 | 0.75% | 29,252 |
| Nov 15, 2024 | 4.97 | 4.97 | 4.76 | 4.78 | 4.78 | 1.33% | 23,879 |
| Nov 14, 2024 | 4.72 | 4.74 | 4.70 | 4.72 | 4.72 | -2.46% | 9,769 |
| Nov 13, 2024 | 4.77 | 4.91 | 4.77 | 4.84 | 4.84 | 1.04% | 20,462 |
| Nov 12, 2024 | 4.79 | 4.85 | 4.79 | 4.79 | 4.79 | -2.24% | 9,969 |
| Nov 11, 2024 | 4.84 | 5.03 | 4.84 | 4.90 | 4.90 | -3.83% | 16,627 |
| Nov 8, 2024 | 5.06 | 5.25 | 4.95 | 5.10 | 5.10 | -2.58% | 32,826 |
| Nov 7, 2024 | 5.19 | 5.25 | 5.05 | 5.23 | 5.23 | 3.77% | 16,350 |
| Nov 6, 2024 | 5.00 | 5.08 | 5.00 | 5.04 | 5.04 | -3.08% | 7,651 |
| Nov 5, 2024 | 5.15 | 5.23 | 5.11 | 5.20 | 5.20 | 4.42% | 113,609 |
| Nov 4, 2024 | 5.00 | 5.15 | 4.98 | 4.98 | 4.98 | -2.16% | 24,978 |
| Nov 1, 2024 | 4.92 | 5.11 | 4.92 | 5.09 | 5.09 | -0.68% | 3,681 |
| Oct 31, 2024 | 5.18 | 5.48 | 5.12 | 5.13 | 5.13 | -0.19% | 9,690 |
| Oct 30, 2024 | 5.09 | 5.15 | 5.09 | 5.14 | 5.14 | -1.25% | 11,616 |
| Oct 29, 2024 | 5.24 | 5.25 | 5.19 | 5.20 | 5.20 | -0.99% | 12,043 |
| Oct 28, 2024 | 5.35 | 5.35 | 5.24 | 5.25 | 5.25 | -1.89% | 21,111 |
| Oct 25, 2024 | 5.30 | 5.38 | 5.28 | 5.35 | 5.35 | 1.96% | 6,412 |
| Oct 24, 2024 | 5.35 | 5.35 | 5.24 | 5.25 | 5.25 | -0.57% | 7,046 |
| Oct 23, 2024 | 5.36 | 5.36 | 5.25 | 5.28 | 5.28 | -1.68% | 3,238 |
| Oct 22, 2024 | 5.35 | 5.37 | 5.26 | 5.37 | 5.37 | 1.36% | 35,684 |
| Oct 21, 2024 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | -0.04% | 45,195 |
| Oct 18, 2024 | 5.23 | 5.37 | 5.23 | 5.30 | 5.30 | 1.34% | 2,425 |
| Oct 17, 2024 | 5.25 | 5.27 | 5.22 | 5.23 | 5.23 | - | 15,385 |
| Oct 16, 2024 | 5.25 | 5.37 | 5.16 | 5.23 | 5.23 | 1.36% | 27,700 |
| Oct 15, 2024 | 5.07 | 5.29 | 5.07 | 5.16 | 5.16 | -2.09% | 8,999 |
| Oct 14, 2024 | 5.16 | 5.34 | 5.16 | 5.27 | 5.27 | 2.93% | 56,603 |
| Oct 11, 2024 | 5.05 | 5.15 | 5.05 | 5.12 | 5.12 | 0.59% | 34,343 |
| Oct 10, 2024 | 5.18 | 5.18 | 5.02 | 5.09 | 5.09 | -1.17% | 4,213 |
| Oct 9, 2024 | 5.12 | 5.16 | 5.06 | 5.15 | 5.15 | 0.19% | 10,175 |
| Oct 8, 2024 | 5.22 | 5.22 | 5.14 | 5.14 | 5.14 | -1.53% | 39,726 |
| Oct 7, 2024 | 5.28 | 5.28 | 5.20 | 5.22 | 5.22 | 0.38% | 77,135 |
| Oct 4, 2024 | 5.32 | 5.32 | 5.20 | 5.20 | 5.20 | - | 7,970 |
| Oct 3, 2024 | 5.24 | 5.24 | 5.20 | 5.20 | 5.20 | 0.58% | 1,008 |
| Oct 2, 2024 | 5.10 | 5.22 | 5.10 | 5.17 | 5.17 | -1.90% | 4,707 |
| Oct 1, 2024 | 5.13 | 5.32 | 5.13 | 5.27 | 5.27 | 0.76% | 6,486 |
| Sep 30, 2024 | 5.17 | 5.38 | 5.17 | 5.23 | 5.23 | -2.79% | 6,023 |
| Sep 27, 2024 | 5.33 | 5.38 | 5.30 | 5.38 | 5.38 | 1.03% | 5,042 |