ADO Optronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.80	18.85	18.60	18.60	18.60	-1.85%	91,998
Mar 26, 2026	19.00	19.10	18.80	18.95	18.95	-1.56%	31,471
Mar 25, 2026	19.30	19.30	19.00	19.25	19.25	1.05%	20,099
Mar 24, 2026	18.80	19.15	18.70	19.05	19.05	0.79%	32,350
Mar 23, 2026	19.05	19.15	18.85	18.90	18.90	-1.82%	11,169
Mar 20, 2026	19.30	19.30	19.20	19.25	19.25	-0.26%	18,939
Mar 19, 2026	19.00	19.30	19.00	19.30	19.30	-0.26%	19,989
Mar 18, 2026	19.50	19.50	19.25	19.35	19.35	-0.77%	33,766
Mar 17, 2026	19.80	19.80	19.50	19.50	19.50	-1.02%	8,406
Mar 16, 2026	19.50	19.70	19.50	19.70	19.70	0.25%	15,552
Mar 13, 2026	19.65	19.65	19.65	19.65	19.65	-	12,282
Mar 12, 2026	19.60	19.75	19.50	19.65	19.65	0.26%	15,186
Mar 11, 2026	19.45	19.60	19.35	19.60	19.60	1.29%	7,270
Mar 10, 2026	19.90	19.90	19.30	19.35	19.35	-1.28%	11,591
Mar 9, 2026	19.80	19.80	18.65	19.60	19.60	-	14,156
Mar 6, 2026	18.85	20.50	18.85	19.60	19.60	5.09%	42,109
Mar 5, 2026	19.10	19.10	18.40	18.65	18.65	-1.32%	136,155
Mar 4, 2026	19.50	19.55	18.85	18.90	18.90	-3.08%	101,223
Mar 3, 2026	19.60	19.70	19.50	19.50	19.50	-1.02%	93,474
Mar 2, 2026	19.75	19.75	19.50	19.70	19.70	-0.25%	39,431
Feb 26, 2026	19.80	19.80	19.70	19.75	19.75	0.51%	10,098
Feb 25, 2026	19.75	19.75	19.55	19.65	19.65	-0.51%	17,162
Feb 24, 2026	19.95	20.15	19.75	19.75	19.75	-1.00%	53,463
Feb 23, 2026	19.80	19.95	19.80	19.95	19.95	0.50%	130,502
Feb 11, 2026	20.15	20.15	19.80	19.85	19.85	-0.50%	60,278
Feb 10, 2026	20.05	20.30	19.60	19.95	19.95	0.25%	70,579
Feb 9, 2026	20.00	20.10	19.90	19.90	19.90	-1.00%	30,701
Feb 6, 2026	20.05	20.10	19.90	20.10	20.10	0.50%	111,250
Feb 5, 2026	20.00	20.30	19.70	20.00	20.00	0.50%	41,876
Feb 4, 2026	19.95	20.10	19.75	19.90	19.90	-0.25%	36,316
Feb 3, 2026	19.85	19.95	19.80	19.95	19.95	0.50%	32,060
Feb 2, 2026	19.80	19.95	19.80	19.85	19.85	-1.00%	36,417
Jan 30, 2026	19.50	20.05	19.50	20.05	20.05	-	27,307
Jan 29, 2026	20.00	20.05	19.90	20.05	20.05	0.75%	47,158
Jan 28, 2026	20.20	20.25	19.90	19.90	19.90	-	31,648
Jan 27, 2026	19.75	19.90	19.75	19.90	19.90	0.51%	26,854
Jan 26, 2026	20.25	20.25	19.70	19.80	19.80	-1.74%	54,002
Jan 23, 2026	20.10	20.30	20.05	20.15	20.15	0.25%	59,674
Jan 22, 2026	20.20	20.20	20.00	20.10	20.10	-1.23%	37,443
Jan 21, 2026	19.75	21.00	19.60	20.35	20.35	2.78%	80,270
Jan 20, 2026	20.05	20.05	19.80	19.80	19.80	-0.25%	22,287
Jan 19, 2026	19.70	19.85	19.60	19.85	19.85	0.76%	37,041
Jan 16, 2026	19.90	19.90	19.70	19.70	19.70	-0.51%	21,364
Jan 15, 2026	19.75	20.25	19.65	19.80	19.80	0.25%	10,178
Jan 14, 2026	19.95	19.95	19.65	19.75	19.75	0.25%	12,141
Jan 13, 2026	19.65	19.80	19.00	19.70	19.70	-0.51%	73,497
Jan 12, 2026	19.90	19.90	19.75	19.80	19.80	-0.50%	15,162
Jan 9, 2026	19.85	20.00	19.60	19.90	19.90	-0.50%	69,133
Jan 8, 2026	20.00	20.05	19.95	20.00	20.00	-0.50%	57,824
Jan 7, 2026	20.15	20.20	20.00	20.10	20.10	0.75%	35,754