Edison Opto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	20.35	20.55	19.90	20.00	-	0.25%	355,897
Jan 21, 2026	20.60	20.60	19.90	19.95	19.95	-3.39%	968,569
Jan 20, 2026	21.10	21.10	20.55	20.65	20.65	-3.28%	908,726
Jan 19, 2026	21.45	21.70	20.80	21.35	21.35	0.71%	2,864,119
Jan 16, 2026	21.80	22.20	20.60	21.20	21.20	3.92%	6,695,145
Jan 15, 2026	18.65	20.40	18.50	20.40	20.40	9.97%	1,290,114
Jan 14, 2026	18.20	18.95	18.20	18.55	18.55	2.49%	774,116
Jan 13, 2026	18.20	18.30	17.80	18.10	18.10	-0.55%	311,768
Jan 12, 2026	18.30	18.35	18.10	18.20	18.20	-0.55%	203,428
Jan 9, 2026	18.20	18.30	17.85	18.30	18.30	-0.27%	192,159
Jan 8, 2026	18.50	18.50	18.05	18.35	18.35	-0.27%	234,935
Jan 7, 2026	18.20	18.80	18.20	18.40	18.40	1.66%	365,474
Jan 6, 2026	17.90	18.15	17.90	18.10	18.10	-0.28%	238,257
Jan 5, 2026	18.45	18.45	17.70	18.15	18.15	-1.63%	544,298
Jan 2, 2026	18.40	18.80	18.35	18.45	18.45	0.27%	163,684
Dec 31, 2025	18.40	18.55	18.30	18.40	18.40	-0.54%	141,629
Dec 30, 2025	18.80	18.80	18.40	18.50	18.50	-0.80%	246,176
Dec 29, 2025	18.50	18.80	18.35	18.65	18.65	0.81%	194,037
Dec 26, 2025	18.45	18.50	18.25	18.50	18.50	0.27%	265,810
Dec 24, 2025	18.50	18.60	18.30	18.45	18.45	-1.07%	120,727
Dec 23, 2025	18.65	18.75	18.50	18.65	18.65	0.81%	198,137
Dec 22, 2025	18.80	18.85	18.50	18.50	18.50	-1.07%	208,749
Dec 19, 2025	18.95	18.95	18.65	18.70	18.70	-1.06%	175,501
Dec 18, 2025	18.80	19.00	18.60	18.90	18.90	-0.26%	210,691
Dec 17, 2025	19.20	19.25	18.80	18.95	18.95	-0.26%	369,017
Dec 16, 2025	19.50	19.50	18.60	19.00	19.00	-	378,862
Dec 15, 2025	18.60	19.25	18.40	19.00	19.00	2.15%	638,282
Dec 12, 2025	18.30	18.80	18.30	18.60	18.60	1.64%	505,725
Dec 11, 2025	18.35	18.40	18.00	18.30	18.30	0.27%	194,938
Dec 10, 2025	18.30	18.35	18.10	18.25	18.25	-0.27%	144,443
Dec 9, 2025	18.40	18.45	18.10	18.30	18.30	-0.54%	360,989
Dec 8, 2025	18.20	18.40	18.20	18.40	18.40	-	126,090
Dec 5, 2025	18.60	18.60	18.35	18.40	18.40	-1.08%	124,625
Dec 4, 2025	18.40	18.60	18.35	18.60	18.60	-	180,115
Dec 3, 2025	18.30	18.65	18.30	18.60	18.60	1.64%	306,416
Dec 2, 2025	18.30	18.50	18.20	18.30	18.30	-	228,843
Dec 1, 2025	18.30	18.45	18.15	18.30	18.30	-0.27%	90,762
Nov 28, 2025	18.25	18.60	18.15	18.35	18.35	0.82%	244,909
Nov 27, 2025	18.15	18.20	18.00	18.20	18.20	0.28%	195,230
Nov 26, 2025	17.90	18.15	17.90	18.15	18.15	2.25%	349,544
Nov 25, 2025	17.60	17.90	17.60	17.75	17.75	1.43%	165,438
Nov 24, 2025	17.65	18.10	17.25	17.50	17.50	0.29%	243,492
Nov 21, 2025	17.75	17.80	17.10	17.45	17.45	-2.24%	782,295
Nov 20, 2025	17.65	17.85	17.65	17.85	17.85	1.13%	160,209
Nov 19, 2025	17.80	17.80	17.40	17.65	17.65	-0.84%	406,515
Nov 18, 2025	18.10	18.20	17.25	17.80	17.80	-2.73%	862,768
Nov 17, 2025	18.35	18.45	17.95	18.30	18.30	-0.27%	333,691
Nov 14, 2025	18.75	19.00	18.35	18.35	18.35	-2.39%	564,236
Nov 13, 2025	18.15	18.80	18.00	18.80	18.80	3.58%	670,175
Nov 12, 2025	17.95	18.20	17.95	18.15	18.15	1.11%	706,271