Atech OEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	12.20	12.40	12.00	12.30	-	-0.81%	218,341
Jan 23, 2026	12.60	12.60	12.30	12.40	12.40	-0.80%	134,191
Jan 22, 2026	12.20	12.60	12.20	12.50	12.50	2.88%	242,486
Jan 21, 2026	12.20	12.25	12.05	12.15	12.15	-1.62%	269,735
Jan 20, 2026	12.35	12.45	12.20	12.35	12.35	-	269,704
Jan 19, 2026	12.05	12.40	12.00	12.35	12.35	2.49%	253,697
Jan 16, 2026	12.90	12.95	12.05	12.05	12.05	-3.21%	500,460
Jan 15, 2026	11.85	12.45	11.85	12.45	12.45	5.06%	313,197
Jan 14, 2026	11.70	11.85	11.70	11.85	11.85	1.28%	148,780
Jan 13, 2026	11.90	11.90	11.70	11.70	11.70	-0.43%	88,345
Jan 12, 2026	11.80	11.90	11.70	11.75	11.75	-1.26%	93,060
Jan 9, 2026	11.65	11.90	11.55	11.90	11.90	2.15%	101,609
Jan 8, 2026	11.95	11.95	11.65	11.65	11.65	-1.69%	145,581
Jan 7, 2026	12.15	12.15	11.85	11.85	11.85	0.42%	94,184
Jan 6, 2026	11.85	11.85	11.75	11.80	11.80	0.85%	35,379
Jan 5, 2026	11.75	11.80	11.70	11.70	11.70	-1.68%	95,392
Jan 2, 2026	11.70	11.90	11.70	11.90	11.90	0.42%	69,275
Dec 31, 2025	12.10	12.10	11.85	11.85	11.85	-2.07%	172,369
Dec 30, 2025	12.25	12.25	12.00	12.10	12.10	0.41%	74,683
Dec 29, 2025	12.10	12.30	12.00	12.05	12.05	-1.23%	77,774
Dec 26, 2025	12.20	12.25	12.00	12.20	12.20	0.83%	98,727
Dec 24, 2025	12.00	12.15	11.90	12.10	12.10	0.83%	101,886
Dec 23, 2025	12.05	12.05	11.95	12.00	12.00	-0.41%	67,478
Dec 22, 2025	12.00	12.15	12.00	12.05	12.05	0.42%	59,411
Dec 19, 2025	11.90	12.15	11.85	12.00	12.00	-0.83%	115,276
Dec 18, 2025	12.10	12.25	12.00	12.10	12.10	-0.41%	53,475
Dec 17, 2025	12.30	12.50	12.10	12.15	12.15	-1.22%	93,730
Dec 16, 2025	12.40	12.45	12.25	12.30	12.30	-	53,233
Dec 15, 2025	12.40	12.40	12.05	12.30	12.30	-0.81%	80,281
Dec 12, 2025	12.20	12.45	12.15	12.40	12.40	1.64%	98,199
Dec 11, 2025	12.45	12.50	12.10	12.20	12.20	0.41%	143,612
Dec 10, 2025	12.25	12.40	12.10	12.15	12.15	0.83%	196,771
Dec 9, 2025	12.10	12.30	11.95	12.05	12.05	-0.41%	106,798
Dec 8, 2025	12.00	12.15	11.95	12.10	12.10	0.41%	56,467
Dec 5, 2025	12.00	12.20	11.95	12.05	12.05	0.42%	35,012
Dec 4, 2025	12.00	12.10	11.90	12.00	12.00	1.27%	75,041
Dec 3, 2025	11.95	12.05	11.80	11.85	11.85	-0.84%	183,302
Dec 2, 2025	12.10	12.25	11.95	11.95	11.95	-2.45%	80,665
Dec 1, 2025	12.55	12.55	12.15	12.25	12.25	-0.81%	100,601
Nov 28, 2025	12.30	12.70	12.25	12.35	12.35	1.65%	215,079
Nov 27, 2025	12.35	12.60	12.15	12.15	12.15	-3.19%	141,722
Nov 26, 2025	12.25	13.00	12.25	12.55	12.55	2.87%	302,681
Nov 25, 2025	12.20	12.20	12.00	12.20	12.20	-	70,696
Nov 24, 2025	12.00	12.45	12.00	12.20	12.20	0.41%	75,136
Nov 21, 2025	11.85	12.40	11.85	12.15	12.15	-1.22%	169,739
Nov 20, 2025	11.80	12.30	11.60	12.30	12.30	5.13%	197,695
Nov 19, 2025	11.35	11.95	11.25	11.70	11.70	0.86%	123,468
Nov 18, 2025	11.45	11.75	11.35	11.60	11.60	0.43%	125,939
Nov 17, 2025	11.95	12.10	11.50	11.55	11.55	-6.85%	384,651
Nov 14, 2025	12.45	12.45	11.85	12.40	12.40	-1.20%	324,061