Ever Ohms Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	33.90	33.90	32.45	33.00	33.00	-2.65%	1,385,413
Jan 20, 2026	34.50	34.75	33.50	33.90	33.90	-3.83%	1,627,064
Jan 19, 2026	35.85	37.70	34.50	35.25	35.25	-2.22%	4,345,248
Jan 16, 2026	34.80	37.25	34.30	36.05	36.05	5.41%	4,200,420
Jan 15, 2026	35.50	36.35	33.95	34.20	34.20	3.48%	5,792,473
Jan 14, 2026	33.30	34.30	32.25	33.05	33.05	0.46%	1,868,485
Jan 13, 2026	32.40	34.80	31.50	32.90	32.90	0.30%	3,813,275
Jan 12, 2026	31.30	32.80	30.80	32.80	32.80	9.88%	1,628,854
Jan 9, 2026	27.50	29.85	27.05	29.85	29.85	9.94%	2,071,957
Jan 8, 2026	28.60	28.60	27.05	27.15	27.15	-5.24%	827,937
Jan 7, 2026	29.60	29.90	28.65	28.65	28.65	-3.21%	369,907
Jan 6, 2026	29.70	30.60	29.55	29.60	29.60	-0.17%	737,578
Jan 5, 2026	30.70	30.80	29.10	29.65	29.65	-0.34%	796,638
Jan 2, 2026	28.90	30.00	28.75	29.75	29.75	4.39%	710,091
Dec 31, 2025	28.60	28.90	28.05	28.50	28.50	0.18%	266,113
Dec 30, 2025	28.60	28.60	28.20	28.45	28.45	-0.18%	83,111
Dec 29, 2025	29.00	29.00	28.25	28.50	28.50	-0.70%	103,435
Dec 26, 2025	29.00	29.00	28.20	28.70	28.70	-0.35%	145,441
Dec 24, 2025	28.70	29.45	28.25	28.80	28.80	0.35%	165,768
Dec 23, 2025	29.00	29.05	28.10	28.70	28.70	0.88%	197,346
Dec 22, 2025	28.45	28.65	28.25	28.45	28.45	1.61%	229,555
Dec 19, 2025	28.40	28.40	27.90	28.00	28.00	0.36%	21,051
Dec 18, 2025	27.40	28.50	27.25	27.90	27.90	1.82%	146,122
Dec 17, 2025	27.35	28.00	27.35	27.40	27.40	0.18%	107,540
Dec 16, 2025	28.30	28.30	27.15	27.35	27.35	-3.36%	196,244
Dec 15, 2025	28.10	28.85	28.00	28.30	28.30	0.71%	168,225
Dec 12, 2025	28.15	28.45	27.95	28.10	28.10	1.26%	90,214
Dec 11, 2025	28.70	28.70	27.70	27.75	27.75	-1.94%	221,383
Dec 10, 2025	28.50	28.75	28.05	28.30	28.30	1.07%	165,098
Dec 9, 2025	28.40	28.40	27.55	28.00	28.00	-0.18%	96,057
Dec 8, 2025	28.35	28.35	27.85	28.05	28.05	0.18%	95,564
Dec 5, 2025	28.70	28.70	27.70	28.00	28.00	-1.41%	171,158
Dec 4, 2025	29.00	29.00	28.25	28.40	28.40	-1.39%	167,952
Dec 3, 2025	28.10	29.50	28.05	28.80	28.80	4.54%	1,113,235
Dec 2, 2025	27.70	28.00	27.55	27.55	27.55	-0.72%	96,219
Dec 1, 2025	28.50	28.50	27.65	27.75	27.75	-2.80%	116,863
Nov 28, 2025	27.45	28.60	27.30	28.55	28.55	4.01%	190,204
Nov 27, 2025	27.70	27.90	27.40	27.45	27.45	0.37%	177,277
Nov 26, 2025	27.70	27.85	27.35	27.35	27.35	-0.36%	155,593
Nov 25, 2025	27.90	27.95	27.40	27.45	27.45	-0.90%	202,649
Nov 24, 2025	28.80	28.90	27.70	27.70	27.70	-1.77%	281,901
Nov 21, 2025	28.50	29.35	28.10	28.20	28.20	-1.05%	651,950
Nov 20, 2025	30.10	30.70	28.50	28.50	28.50	-4.04%	1,529,592
Nov 19, 2025	27.65	30.20	27.65	29.70	29.70	7.22%	1,666,566
Nov 18, 2025	27.55	28.25	27.55	27.70	27.70	-1.25%	194,199
Nov 17, 2025	28.15	28.20	27.50	28.05	28.05	-0.36%	130,219
Nov 14, 2025	28.25	28.90	28.00	28.15	28.15	-0.35%	222,371
Nov 13, 2025	27.85	29.80	27.75	28.25	28.25	1.07%	543,530
Nov 12, 2025	27.20	28.40	27.15	27.95	27.95	2.95%	188,801
Nov 11, 2025	26.90	27.85	26.90	27.15	27.15	1.12%	198,710