ADO Optronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	20.50	20.75	20.25	20.50	20.50	-0.73%	59,351
Apr 27, 2026	20.00	20.70	19.55	20.65	20.65	3.25%	120,600
Apr 24, 2026	21.40	21.45	19.90	20.00	20.00	-6.54%	590,720
Apr 23, 2026	20.80	23.15	20.80	21.40	21.40	1.66%	1,477,050
Apr 22, 2026	19.95	22.05	19.95	21.05	21.05	4.99%	542,615
Apr 21, 2026	20.10	20.10	19.70	20.05	20.05	-0.25%	11,458
Apr 20, 2026	20.10	20.25	19.80	20.10	20.10	0.75%	75,480
Apr 17, 2026	20.00	20.20	19.60	19.95	19.95	-0.25%	34,264
Apr 16, 2026	19.85	20.00	19.70	20.00	20.00	0.76%	11,145
Apr 15, 2026	19.55	19.85	19.30	19.85	19.85	1.53%	16,217
Apr 14, 2026	19.55	19.65	18.95	19.55	19.55	1.30%	101,259
Apr 13, 2026	19.50	19.95	19.10	19.30	19.30	-1.78%	34,549
Apr 10, 2026	19.75	19.75	19.10	19.65	19.65	1.29%	19,982
Apr 9, 2026	19.20	19.50	18.80	19.40	19.40	2.37%	23,629
Apr 8, 2026	18.85	19.10	18.40	18.95	18.95	1.61%	23,791
Apr 7, 2026	18.45	18.85	18.45	18.65	18.65	2.19%	41,671
Apr 2, 2026	17.95	18.25	17.95	18.25	18.25	1.67%	39,637
Apr 1, 2026	18.40	18.40	17.70	17.95	17.95	0.84%	96,962
Mar 31, 2026	18.10	18.10	17.80	17.80	17.80	-2.73%	37,536
Mar 30, 2026	18.60	18.60	18.00	18.30	18.30	-1.61%	220,108
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