AOPEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	53.70	53.70	50.30	51.20	51.20	-3.21%	656,652
Jul 28, 2026	54.50	54.50	52.40	52.90	52.90	-3.29%	274,360
Jul 27, 2026	55.40	55.90	54.20	54.70	54.70	-0.55%	229,911
Jul 24, 2026	55.10	56.40	54.70	55.00	55.00	-1.61%	326,302
Jul 23, 2026	56.00	56.50	55.00	55.90	55.90	0.72%	508,153
Jul 22, 2026	55.00	56.50	55.00	55.50	55.50	1.46%	636,209
Jul 21, 2026	51.90	54.90	51.90	54.70	54.70	5.39%	339,463
Jul 20, 2026	52.50	53.20	50.90	51.90	51.90	-0.95%	295,149
Jul 17, 2026	53.00	54.10	52.10	52.40	52.40	-3.32%	357,480
Jul 16, 2026	53.80	54.90	53.70	54.20	54.20	-0.91%	246,527
Jul 15, 2026	53.60	54.70	53.50	54.70	54.70	2.63%	246,823
Jul 14, 2026	54.30	54.60	52.20	53.30	53.30	-1.84%	528,807
Jul 13, 2026	56.30	56.40	54.20	54.30	54.30	-2.34%	569,960
Jul 9, 2026	56.40	57.00	55.00	55.60	55.60	1.09%	754,047
Jul 8, 2026	55.00	56.90	54.40	55.00	55.00	-5.82%	2,530,575
Jul 7, 2026	58.30	58.40	57.20	58.40	58.40	9.98%	5,304,630
Jul 6, 2026	52.80	53.40	52.30	53.10	53.10	0.76%	265,496
Jul 3, 2026	51.40	52.70	51.30	52.70	52.70	2.13%	253,612
Jul 2, 2026	50.10	51.80	50.10	51.60	51.60	1.38%	150,742
Jul 1, 2026	50.90	51.90	50.90	50.90	50.90	-	191,710
Jun 30, 2026	50.20	51.00	49.90	50.90	50.90	2.00%	190,921
Jun 29, 2026	50.60	50.70	49.60	49.90	49.90	-0.60%	207,254
Jun 26, 2026	51.80	51.80	50.00	50.20	50.20	-3.83%	443,351
Jun 25, 2026	53.20	53.40	51.60	52.20	52.20	-1.51%	760,205
Jun 24, 2026	54.90	56.50	54.90	56.00	53.00	0.18%	496,579
Jun 23, 2026	57.60	57.60	55.50	55.90	52.91	-2.10%	569,030
Jun 22, 2026	57.30	57.50	56.50	57.10	54.04	0.53%	608,832
Jun 18, 2026	58.20	58.20	56.50	56.80	53.76	-0.35%	641,432
Jun 17, 2026	57.00	57.40	56.30	57.00	53.95	-	223,816
Jun 16, 2026	57.80	58.00	56.60	57.00	53.95	-1.04%	299,792
Jun 15, 2026	57.00	58.00	57.00	57.60	54.51	1.77%	240,232
Jun 12, 2026	57.10	57.40	56.60	56.60	53.57	1.80%	310,930
Jun 11, 2026	55.00	56.90	54.40	55.60	52.62	-0.36%	458,272
Jun 10, 2026	57.30	58.40	55.70	55.80	52.81	-4.12%	593,022
Jun 9, 2026	57.80	58.80	57.30	58.20	55.08	2.46%	355,714
Jun 8, 2026	55.10	57.20	55.10	56.80	53.76	-5.80%	662,509
Jun 5, 2026	61.10	62.50	59.30	60.30	57.07	0.33%	932,143
Jun 4, 2026	61.80	61.90	60.00	60.10	56.88	-3.69%	1,008,483
Jun 3, 2026	63.00	63.20	61.00	62.40	59.06	0.48%	1,258,635
Jun 2, 2026	63.60	63.70	61.00	62.10	58.77	-2.97%	2,792,247
Jun 1, 2026	58.00	64.00	57.30	64.00	60.57	9.97%	4,371,760
May 29, 2026	55.40	59.80	54.80	58.20	55.08	6.99%	3,453,533
May 28, 2026	54.60	55.60	53.90	54.40	51.49	0.93%	760,286
May 27, 2026	54.10	54.20	53.30	53.90	51.01	0.19%	323,879
May 26, 2026	54.60	54.60	53.10	53.80	50.92	-0.37%	402,729
May 25, 2026	54.50	54.50	53.20	54.00	51.11	1.12%	591,116
May 22, 2026	52.50	53.40	52.30	53.40	50.54	2.50%	463,847
May 21, 2026	52.00	52.20	51.80	52.10	49.31	1.56%	282,829
May 20, 2026	51.10	51.80	50.70	51.30	48.55	1.79%	267,467
May 19, 2026	51.40	51.80	50.10	50.40	47.70	-1.18%	209,014