ADO Optronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	27.00	27.05	26.30	26.40	26.40	-2.04%	103,731
Jul 8, 2026	28.25	28.25	26.80	26.95	26.95	-2.18%	64,366
Jul 7, 2026	28.20	28.20	27.40	27.55	27.55	-2.99%	58,141
Jul 6, 2026	28.05	28.85	28.00	28.40	28.40	1.61%	269,471
Jul 3, 2026	28.00	28.60	27.65	27.95	27.95	-0.18%	113,313
Jul 2, 2026	27.65	28.40	27.50	28.00	28.00	-0.18%	155,130
Jul 1, 2026	29.20	29.60	28.00	28.05	28.05	-3.28%	158,002
Jun 30, 2026	30.55	30.60	28.60	29.00	29.00	-1.02%	394,010
Jun 29, 2026	27.80	29.60	27.45	29.30	29.30	6.16%	556,746
Jun 26, 2026	27.10	27.65	26.90	27.60	27.60	1.28%	196,533
Jun 25, 2026	26.40	27.75	25.60	27.25	27.25	1.11%	120,254
Jun 24, 2026	26.50	27.25	26.50	26.95	26.95	1.89%	86,964
Jun 23, 2026	27.30	27.90	26.15	26.45	26.45	-3.82%	179,213
Jun 22, 2026	27.85	28.15	27.45	27.50	27.50	-1.08%	166,017
Jun 18, 2026	28.40	28.40	27.00	27.80	27.80	-0.71%	321,539
Jun 17, 2026	26.95	28.60	26.50	28.00	28.00	5.07%	580,756
Jun 16, 2026	28.90	29.40	25.10	26.65	26.65	-1.66%	942,244
Jun 15, 2026	24.50	27.10	24.50	27.10	27.10	9.94%	857,407
Jun 12, 2026	25.05	25.85	24.50	24.65	24.65	-1.40%	262,356
Jun 11, 2026	23.75	25.00	23.50	25.00	25.00	6.38%	573,634
Jun 10, 2026	23.20	24.10	23.20	23.50	23.50	-0.63%	207,022
Jun 9, 2026	23.90	24.00	23.35	23.65	23.65	-0.63%	232,150
Jun 8, 2026	22.75	23.85	22.00	23.80	23.80	1.06%	310,431
Jun 5, 2026	23.20	23.65	23.20	23.55	23.55	1.51%	126,555
Jun 4, 2026	23.30	23.50	23.10	23.20	23.20	-1.49%	93,905
Jun 3, 2026	23.20	23.95	23.20	23.55	23.55	1.73%	106,373
Jun 2, 2026	23.20	23.35	22.95	23.15	23.15	-0.43%	126,835
Jun 1, 2026	22.95	23.50	22.95	23.25	23.25	0.22%	163,617
May 29, 2026	23.10	23.95	23.00	23.20	23.20	-	63,801
May 28, 2026	23.55	23.65	23.20	23.20	23.20	-1.28%	58,272
May 27, 2026	24.05	24.45	23.10	23.50	23.50	-1.88%	150,108
May 26, 2026	23.45	25.65	23.45	23.95	23.95	1.48%	333,199
May 25, 2026	23.55	24.05	23.15	23.60	23.60	2.16%	290,252
May 22, 2026	23.65	23.65	23.00	23.10	23.10	-2.33%	127,609
May 21, 2026	23.15	23.65	22.80	23.65	23.65	2.83%	176,352
May 20, 2026	23.45	23.50	23.00	23.00	23.00	-1.92%	119,359
May 19, 2026	23.85	24.05	23.05	23.45	23.45	-1.05%	191,660
May 18, 2026	22.75	23.70	22.70	23.70	23.70	3.49%	482,377
May 15, 2026	25.50	25.50	22.90	22.90	22.90	-9.84%	2,223,633
May 14, 2026	25.40	25.40	25.40	25.40	25.40	9.96%	575,491
May 13, 2026	23.10	23.10	23.10	23.10	23.10	10.00%	515,586
May 12, 2026	20.95	21.50	20.60	21.00	21.00	-0.94%	166,922
May 11, 2026	20.50	21.50	20.50	21.20	21.20	3.41%	227,919
May 8, 2026	20.35	21.00	20.15	20.50	20.50	1.74%	136,023
May 7, 2026	20.25	20.25	19.95	20.15	20.15	0.50%	63,141
May 6, 2026	20.40	20.40	19.90	20.05	20.05	-1.72%	90,380
May 5, 2026	19.80	20.40	19.75	20.40	20.40	2.26%	62,043
May 4, 2026	20.50	20.60	19.80	19.95	19.95	-2.21%	89,288
Apr 30, 2026	20.25	20.40	20.00	20.40	20.40	0.49%	64,461
Apr 29, 2026	20.45	20.50	20.20	20.30	20.30	-0.98%	13,552