AOPEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	49.05	49.25	48.55	48.70	48.70	-1.81%	524,089
Feb 10, 2026	50.10	50.10	49.45	49.60	49.60	-0.60%	187,114
Feb 9, 2026	51.60	51.70	49.70	49.90	49.90	-2.73%	507,743
Feb 6, 2026	51.50	51.50	49.20	51.30	51.30	-2.29%	782,565
Feb 5, 2026	52.50	53.70	52.30	52.50	52.50	-0.19%	231,523
Feb 4, 2026	52.80	53.30	52.30	52.60	52.60	0.19%	154,369
Feb 3, 2026	52.80	53.90	52.30	52.50	52.50	-	270,991
Feb 2, 2026	51.00	52.50	50.60	52.50	52.50	2.34%	306,706
Jan 30, 2026	52.50	52.50	51.20	51.30	51.30	-2.10%	233,774
Jan 29, 2026	52.70	53.10	51.70	52.40	52.40	-1.13%	357,337
Jan 28, 2026	53.60	53.80	52.70	53.00	53.00	-1.12%	339,756
Jan 27, 2026	53.70	54.00	53.30	53.60	53.60	-0.37%	242,213
Jan 26, 2026	55.00	55.10	53.70	53.80	53.80	-1.82%	269,579
Jan 23, 2026	55.90	55.90	53.80	54.80	54.80	-0.72%	632,190
Jan 22, 2026	53.80	55.50	53.60	55.20	55.20	3.37%	1,095,967
Jan 21, 2026	53.60	53.70	52.70	53.40	53.40	-0.37%	344,242
Jan 20, 2026	54.20	54.60	53.50	53.60	53.60	-0.74%	264,883
Jan 19, 2026	54.30	54.80	53.60	54.00	54.00	-0.18%	236,703
Jan 16, 2026	54.10	55.40	53.40	54.10	54.10	0.56%	467,067
Jan 15, 2026	54.70	54.80	53.50	53.80	53.80	-1.65%	274,110
Jan 14, 2026	54.20	55.20	53.40	54.70	54.70	2.24%	483,862
Jan 13, 2026	53.30	54.40	53.30	53.50	53.50	0.38%	502,546
Jan 12, 2026	53.20	54.20	52.60	53.30	53.30	-0.56%	418,201
Jan 9, 2026	54.50	54.60	53.10	53.60	53.60	-1.65%	730,878
Jan 8, 2026	54.30	56.60	54.00	54.50	54.50	5.83%	3,100,665
Jan 7, 2026	50.50	51.50	50.40	51.50	51.50	1.78%	246,230
Jan 6, 2026	51.00	51.30	50.40	50.60	50.60	-0.39%	250,226
Jan 5, 2026	53.50	53.50	50.80	50.80	50.80	-3.79%	698,643
Jan 2, 2026	52.10	52.80	51.80	52.80	52.80	1.73%	289,618
Dec 31, 2025	52.40	52.70	51.40	51.90	51.90	-	235,246
Dec 30, 2025	51.80	52.00	51.00	51.90	51.90	1.17%	234,969
Dec 29, 2025	51.40	51.90	51.20	51.30	51.30	-0.97%	174,288
Dec 26, 2025	51.50	52.00	51.20	51.80	51.80	-	105,770
Dec 24, 2025	53.20	53.50	51.50	51.80	51.80	-2.08%	276,051
Dec 23, 2025	53.50	53.50	52.50	52.90	52.90	-	155,833
Dec 22, 2025	52.90	53.60	52.60	52.90	52.90	-	324,831
Dec 19, 2025	52.00	52.90	52.00	52.90	52.90	2.12%	266,891
Dec 18, 2025	51.40	52.10	50.80	51.80	51.80	0.78%	161,473
Dec 17, 2025	52.90	53.20	51.40	51.40	51.40	-1.91%	370,906
Dec 16, 2025	53.10	53.30	51.00	52.40	52.40	-1.13%	510,589
Dec 15, 2025	51.90	53.90	51.60	53.00	53.00	-	485,335
Dec 12, 2025	55.00	55.00	52.70	53.00	53.00	-1.67%	2,160,858
Dec 11, 2025	49.55	53.90	49.55	53.90	53.90	10.00%	1,774,224
Dec 10, 2025	50.10	50.30	48.80	49.00	49.00	-1.61%	413,014
Dec 9, 2025	50.50	50.60	49.70	49.80	49.80	-1.58%	288,617
Dec 8, 2025	51.20	52.40	50.30	50.60	50.60	0.60%	715,716
Dec 5, 2025	50.00	51.30	49.10	50.30	50.30	3.82%	1,477,877
Dec 4, 2025	48.40	48.50	48.00	48.45	48.45	0.21%	60,971
Dec 3, 2025	48.20	48.70	47.90	48.35	48.35	1.15%	229,998
Dec 2, 2025	46.80	48.00	46.80	47.80	47.80	2.14%	184,189