Edison Opto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	20.10	21.25	20.10	20.55	20.55	4.05%	3,764,135
Mar 31, 2026	20.20	20.40	19.40	19.75	19.75	-2.23%	1,778,768
Mar 30, 2026	20.05	20.55	19.80	20.20	20.20	-0.49%	1,201,699
Mar 27, 2026	21.00	21.00	20.10	20.30	20.30	-4.02%	2,078,986
Mar 26, 2026	20.90	22.10	20.50	21.15	21.15	0.95%	6,028,517
Mar 25, 2026	21.35	21.90	20.95	20.95	20.95	-0.24%	3,690,191
Mar 24, 2026	21.00	21.85	19.60	21.00	21.00	5.00%	8,118,662
Mar 23, 2026	20.10	20.85	20.00	20.00	20.00	-6.10%	2,278,632
Mar 20, 2026	22.50	22.50	21.05	21.30	21.30	-3.18%	13,642,963
Mar 19, 2026	20.45	22.00	20.05	22.00	22.00	10.00%	12,818,921
Mar 18, 2026	20.25	20.30	19.65	20.00	20.00	-0.99%	702,606
Mar 17, 2026	20.00	20.60	19.90	20.20	20.20	-	1,366,839
Mar 16, 2026	21.25	21.50	19.95	20.20	20.20	0.50%	3,888,948
Mar 13, 2026	18.30	20.10	18.00	20.10	20.10	9.84%	2,220,729
Mar 12, 2026	17.85	18.65	17.85	18.30	18.30	0.55%	288,283
Mar 11, 2026	17.10	18.20	17.10	18.20	18.20	6.43%	552,222
Mar 10, 2026	17.25	17.25	16.90	17.10	17.10	-	308,028
Mar 9, 2026	17.00	17.50	16.35	17.10	17.10	-2.29%	705,410
Mar 6, 2026	17.40	17.70	17.30	17.50	17.50	-0.85%	140,238
Mar 5, 2026	17.55	17.80	17.40	17.65	17.65	1.15%	280,615
Mar 4, 2026	18.00	18.05	16.85	17.45	17.45	-4.38%	614,405
Mar 3, 2026	18.55	18.65	18.15	18.25	18.25	-2.14%	331,081
Mar 2, 2026	18.60	18.75	18.10	18.65	18.65	-1.06%	684,674
Feb 26, 2026	19.20	19.20	18.60	18.85	18.85	-2.08%	928,399
Feb 25, 2026	19.45	19.55	19.10	19.25	19.25	-1.03%	341,067
Feb 24, 2026	19.65	19.80	19.30	19.45	19.45	-0.51%	264,240
Feb 23, 2026	19.25	19.60	19.25	19.55	19.55	1.82%	246,781
Feb 11, 2026	19.10	19.25	18.90	19.20	19.20	0.52%	229,509
Feb 10, 2026	18.90	19.15	18.80	19.10	19.10	-	219,923
Feb 9, 2026	19.20	19.65	18.90	19.10	19.10	-0.52%	463,711
Feb 6, 2026	19.35	19.65	18.55	19.20	19.20	-0.78%	483,288
Feb 5, 2026	19.30	19.65	19.15	19.35	19.35	0.26%	307,082
Feb 4, 2026	18.80	19.40	18.80	19.30	19.30	2.12%	316,704
Feb 3, 2026	19.20	19.20	18.80	18.90	18.90	-0.53%	220,348
Feb 2, 2026	19.00	19.00	18.70	19.00	19.00	-1.04%	321,863
Jan 30, 2026	19.55	19.65	19.05	19.20	19.20	-2.78%	999,120
Jan 29, 2026	20.10	20.10	19.55	19.75	19.75	-0.75%	610,561
Jan 28, 2026	20.40	20.50	19.90	19.90	19.90	-2.45%	410,001
Jan 27, 2026	20.60	20.70	19.95	20.40	20.40	-0.49%	800,655
Jan 26, 2026	20.05	20.65	19.85	20.50	20.50	2.24%	669,587
Jan 23, 2026	19.90	20.10	19.65	20.05	20.05	0.25%	484,356
Jan 22, 2026	20.35	20.55	19.90	20.00	20.00	0.25%	480,387
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