Edison Opto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 11, 2025	18.05	18.10	17.90	17.95	17.95	-0.28%	165,317
Nov 10, 2025	17.90	18.10	17.75	18.00	18.00	-0.55%	243,794
Nov 7, 2025	18.00	18.15	17.90	18.10	18.10	0.28%	241,482
Nov 6, 2025	17.90	18.15	17.90	18.05	18.05	0.84%	144,059
Nov 5, 2025	17.75	18.25	17.40	17.90	17.90	0.85%	484,159
Nov 4, 2025	17.80	17.95	17.65	17.75	17.75	-1.11%	235,804
Nov 3, 2025	17.90	18.00	17.75	17.95	17.95	0.28%	188,726
Oct 31, 2025	18.10	18.15	17.90	17.90	17.90	-1.65%	307,956
Oct 30, 2025	18.20	18.45	17.80	18.20	18.20	-0.27%	250,933
Oct 29, 2025	17.90	18.40	17.90	18.25	18.25	1.67%	429,234
Oct 28, 2025	17.70	18.00	17.50	17.95	17.95	1.13%	349,381
Oct 27, 2025	17.65	17.85	17.45	17.75	17.75	0.85%	273,399
Oct 23, 2025	17.70	17.85	17.55	17.60	17.60	-1.40%	257,974
Oct 22, 2025	18.00	18.05	17.85	17.85	17.85	-0.28%	152,236
Oct 21, 2025	18.05	18.15	17.75	17.90	17.90	-	225,179
Oct 20, 2025	17.95	18.25	17.75	17.90	17.90	1.42%	251,463
Oct 17, 2025	17.50	17.95	17.50	17.65	17.65	-	171,527
Oct 16, 2025	17.65	18.00	17.55	17.65	17.65	0.86%	168,274
Oct 15, 2025	17.85	18.20	17.35	17.50	17.50	-0.57%	358,634
Oct 14, 2025	18.10	18.30	17.60	17.60	17.60	-2.76%	663,320
Oct 13, 2025	17.65	18.10	17.10	18.10	18.10	-0.28%	573,339
Oct 9, 2025	18.35	18.35	18.00	18.15	18.15	-0.55%	174,797
Oct 8, 2025	18.30	18.30	18.05	18.25	18.25	-	150,544
Oct 7, 2025	18.20	18.30	17.90	18.25	18.25	-	356,132
Oct 3, 2025	18.20	18.30	18.00	18.25	18.25	-	279,588
Oct 2, 2025	18.25	18.45	18.20	18.25	18.25	-0.82%	132,660