Atech OEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	11.65	11.95	11.55	11.90	11.90	1.28%	285,348
Feb 10, 2026	11.85	11.85	11.55	11.75	11.75	-0.84%	334,840
Feb 9, 2026	12.70	12.70	11.85	11.85	11.85	-3.66%	756,514
Feb 6, 2026	12.65	13.00	12.25	12.30	12.30	-9.56%	1,426,838
Feb 5, 2026	13.10	14.20	12.95	13.60	13.60	5.02%	3,245,876
Feb 4, 2026	12.45	12.95	12.45	12.95	12.95	9.75%	1,314,103
Feb 3, 2026	11.60	11.85	11.60	11.80	11.80	1.72%	91,839
Feb 2, 2026	11.70	11.70	11.00	11.60	11.60	-0.85%	180,468
Jan 30, 2026	11.75	11.80	11.60	11.70	11.70	-0.43%	97,939
Jan 29, 2026	12.25	12.25	11.75	11.75	11.75	-2.89%	231,046
Jan 28, 2026	12.05	12.15	12.00	12.10	12.10	0.41%	193,004
Jan 27, 2026	12.20	12.25	12.00	12.05	12.05	-2.03%	427,744
Jan 26, 2026	12.20	12.40	12.00	12.30	12.30	-0.81%	218,348
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