AOPEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	50.60	51.00	50.00	51.00	48.27	0.79%	231,648
May 15, 2026	52.00	52.40	50.60	50.60	47.89	-1.36%	294,119
May 14, 2026	52.40	52.70	51.20	51.30	48.55	-0.39%	226,323
May 13, 2026	51.20	51.90	51.10	51.50	48.74	-0.96%	213,573
May 12, 2026	52.70	52.70	51.30	52.00	49.21	-0.76%	317,266
May 11, 2026	51.20	52.50	50.60	52.40	49.59	3.56%	684,627
May 8, 2026	50.50	52.40	49.65	50.60	47.89	1.91%	804,968
May 7, 2026	50.50	50.50	49.00	49.65	46.99	-	497,210
May 6, 2026	49.95	50.00	49.20	49.65	46.99	0.81%	220,948
May 5, 2026	48.75	49.30	48.55	49.25	46.61	1.03%	189,794
May 4, 2026	48.65	49.10	48.55	48.75	46.14	0.52%	195,773
Apr 30, 2026	48.25	49.00	48.25	48.50	45.90	0.52%	181,625
Apr 29, 2026	47.70	48.30	47.10	48.25	45.67	1.79%	137,212