Atech OEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	12.25	12.30	12.10	12.25	12.25	0.41%	162,003
Mar 17, 2026	12.25	12.40	12.15	12.20	12.20	-	251,053
Mar 16, 2026	12.35	12.35	12.10	12.20	12.20	-0.41%	247,397
Mar 13, 2026	12.15	12.40	12.15	12.25	12.25	0.41%	321,957
Mar 12, 2026	12.20	12.25	12.10	12.20	12.20	-	159,108
Mar 11, 2026	12.20	12.30	12.00	12.20	12.20	2.09%	476,081
Mar 10, 2026	11.95	12.15	11.95	11.95	11.95	-	130,484
Mar 9, 2026	12.05	12.05	11.60	11.95	11.95	-2.45%	128,320
Mar 6, 2026	12.35	12.35	12.25	12.25	12.25	-	494,384
Mar 5, 2026	12.15	12.40	12.15	12.25	12.25	0.82%	225,917
Mar 4, 2026	12.35	12.35	11.75	12.15	12.15	-1.62%	187,107
Mar 3, 2026	12.25	12.65	12.15	12.35	12.35	-1.59%	196,528
Mar 2, 2026	12.40	12.70	12.15	12.55	12.55	1.21%	309,877
Feb 26, 2026	13.15	13.15	12.40	12.40	12.40	-	249,590
Feb 25, 2026	12.30	12.40	12.20	12.40	12.40	-0.80%	317,248
Feb 24, 2026	12.40	12.60	12.05	12.50	12.08	2.46%	357,685
Feb 23, 2026	11.90	12.20	11.85	12.20	11.79	2.52%	277,759
Feb 11, 2026	11.65	11.95	11.55	11.90	11.50	1.28%	285,348
Feb 10, 2026	11.85	11.85	11.55	11.75	11.36	-0.84%	334,840
Feb 9, 2026	12.70	12.70	11.85	11.85	11.45	-3.66%	756,514
Feb 6, 2026	12.65	13.00	12.25	12.30	11.89	-9.56%	1,426,838
Feb 5, 2026	13.10	14.20	12.95	13.60	13.14	5.02%	3,245,876
Feb 4, 2026	12.45	12.95	12.45	12.95	12.51	9.75%	1,314,103
Feb 3, 2026	11.60	11.85	11.60	11.80	11.40	1.72%	91,839
Feb 2, 2026	11.70	11.70	11.00	11.60	11.21	-0.85%	180,468
Jan 30, 2026	11.75	11.80	11.60	11.70	11.31	-0.43%	97,939
Jan 29, 2026	12.25	12.25	11.75	11.75	11.36	-2.89%	231,046
Jan 28, 2026	12.05	12.15	12.00	12.10	11.69	0.41%	193,004
Jan 27, 2026	12.20	12.25	12.00	12.05	11.65	-2.03%	427,744
Jan 26, 2026	12.20	12.40	12.00	12.30	11.89	-0.81%	218,348
Jan 23, 2026	12.60	12.60	12.30	12.40	11.98	-0.80%	134,191
Jan 22, 2026	12.20	12.60	12.20	12.50	12.08	2.88%	242,486
Jan 21, 2026	12.20	12.25	12.05	12.15	11.74	-1.62%	269,735
Jan 20, 2026	12.35	12.45	12.20	12.35	11.94	-	269,704
Jan 19, 2026	12.05	12.40	12.00	12.35	11.94	2.49%	253,697
Jan 16, 2026	12.90	12.95	12.05	12.05	11.65	-3.21%	500,460
Jan 15, 2026	11.85	12.45	11.85	12.45	12.03	5.06%	313,197
Jan 14, 2026	11.70	11.85	11.70	11.85	11.45	1.28%	148,780
Jan 13, 2026	11.90	11.90	11.70	11.70	11.31	-0.43%	88,345
Jan 12, 2026	11.80	11.90	11.70	11.75	11.36	-1.26%	96,243
Jan 9, 2026	11.65	11.90	11.55	11.90	11.50	2.15%	101,609
Jan 8, 2026	11.95	11.95	11.65	11.65	11.26	-1.69%	145,581
Jan 7, 2026	12.15	12.15	11.85	11.85	11.45	0.42%	94,184
Jan 6, 2026	11.85	11.85	11.75	11.80	11.40	0.85%	35,379
Jan 5, 2026	11.75	11.80	11.70	11.70	11.31	-1.68%	95,392
Jan 2, 2026	11.70	11.90	11.70	11.90	11.50	0.42%	69,275
Dec 31, 2025	12.10	12.10	11.85	11.85	11.45	-2.07%	172,369
Dec 30, 2025	12.25	12.25	12.00	12.10	11.69	0.41%	74,683
Dec 29, 2025	12.10	12.30	12.00	12.05	11.65	-1.23%	77,774
Dec 26, 2025	12.20	12.25	12.00	12.20	11.79	0.83%	98,727