Ever Ohms Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	26.10	27.25	26.10	27.00	27.00	-6.41%	534,194
Mar 6, 2026	28.70	29.20	28.50	28.85	28.85	-1.20%	114,409
Mar 5, 2026	28.45	29.35	28.45	29.20	29.20	4.66%	238,748
Mar 4, 2026	29.90	29.90	27.85	27.90	27.90	-7.15%	634,326
Mar 3, 2026	31.05	31.95	30.00	30.05	30.05	-3.22%	272,619
Mar 2, 2026	31.40	31.40	30.45	31.05	31.05	-1.27%	299,009
Feb 26, 2026	31.85	31.95	31.10	31.45	31.45	-1.10%	260,245
Feb 25, 2026	32.25	32.35	31.75	31.80	31.80	-	293,235
Feb 24, 2026	31.25	32.10	31.25	31.80	31.80	2.25%	538,731
Feb 23, 2026	30.90	31.95	30.90	31.10	31.10	3.15%	290,552
Feb 11, 2026	30.15	30.45	29.90	30.15	30.15	-1.95%	211,218
Feb 10, 2026	30.70	31.55	30.15	30.75	30.75	1.99%	283,914
Feb 9, 2026	30.90	30.95	29.95	30.15	30.15	3.08%	324,520
Feb 6, 2026	30.00	30.00	28.90	29.25	29.25	-2.34%	215,884
Feb 5, 2026	30.45	30.85	29.80	29.95	29.95	-1.64%	345,456
Feb 4, 2026	30.20	30.80	30.00	30.45	30.45	1.33%	179,729
Feb 3, 2026	30.30	30.65	29.50	30.05	30.05	0.33%	361,660
Feb 2, 2026	30.35	30.95	29.55	29.95	29.95	-3.70%	528,254
Jan 30, 2026	32.65	32.65	31.10	31.10	31.10	-3.72%	475,789
Jan 29, 2026	33.70	33.75	32.10	32.30	32.30	-2.71%	875,975
Jan 28, 2026	33.90	34.20	32.90	33.20	33.20	-2.21%	554,407
Jan 27, 2026	34.60	34.60	33.70	33.95	33.95	-0.73%	569,618
Jan 26, 2026	33.75	34.30	33.15	34.20	34.20	-0.58%	980,269
Jan 23, 2026	37.25	37.25	34.40	34.40	34.40	-5.23%	2,471,747
Jan 22, 2026	33.60	36.30	33.60	36.30	36.30	10.00%	4,156,740
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