Edison Opto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	175,839
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