Atech OEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	11.05	11.25	11.05	11.20	-	0.45%	165,027
Aug 12, 2026	11.40	11.40	10.90	11.15	11.15	-0.45%	126,534
Aug 11, 2026	11.25	11.50	10.95	11.20	11.20	-	81,151
Aug 10, 2026	11.25	11.35	11.00	11.20	11.20	1.36%	136,180
Aug 7, 2026	10.75	11.10	10.75	11.05	11.05	1.38%	101,826
Aug 6, 2026	11.05	11.05	10.80	10.90	10.90	-1.36%	115,220
Aug 5, 2026	11.10	11.10	10.90	11.05	11.05	-	56,574
Aug 4, 2026	10.80	11.20	10.80	11.05	11.05	-1.34%	241,293
Aug 3, 2026	11.60	11.60	10.45	11.20	11.20	-3.45%	1,479,889
Jul 31, 2026	11.50	11.85	11.45	11.60	11.60	2.20%	94,233
Jul 30, 2026	11.20	11.45	11.20	11.35	11.35	1.34%	119,447
Jul 29, 2026	11.60	11.60	10.85	11.20	11.20	-3.86%	269,338
Jul 28, 2026	12.00	12.00	11.50	11.65	11.65	-2.10%	157,015
Jul 27, 2026	11.60	11.90	11.60	11.90	11.90	0.85%	86,978
Jul 24, 2026	11.45	11.80	11.45	11.80	11.80	-	92,203
Jul 23, 2026	11.95	11.95	11.65	11.80	11.80	-0.42%	97,461
Jul 22, 2026	11.95	11.95	11.65	11.85	11.85	1.72%	67,716
Jul 21, 2026	11.80	11.80	11.55	11.65	11.65	0.43%	115,305
Jul 20, 2026	11.75	11.75	11.25	11.60	11.60	-1.28%	128,126
Jul 17, 2026	12.00	12.25	11.60	11.75	11.75	-3.69%	349,748
Jul 16, 2026	12.80	12.80	12.15	12.20	12.20	-3.17%	222,612
Jul 15, 2026	12.30	12.60	12.20	12.60	12.60	0.80%	252,633
Jul 14, 2026	12.65	12.65	12.05	12.50	12.50	-1.19%	370,550
Jul 13, 2026	13.05	13.05	12.50	12.65	12.65	-3.44%	546,746
Jul 9, 2026	13.60	13.75	12.95	13.10	13.10	-3.68%	552,687
Jul 8, 2026	13.50	13.80	13.10	13.60	13.60	1.87%	400,301
Jul 7, 2026	13.95	14.20	13.30	13.35	13.35	-5.99%	1,065,911
Jul 6, 2026	14.10	15.40	14.00	14.20	14.20	1.43%	2,295,507
Jul 3, 2026	13.40	14.00	13.10	14.00	14.00	6.06%	1,370,443
Jul 2, 2026	12.85	13.65	12.85	13.20	13.20	1.54%	746,054
Jul 1, 2026	13.45	13.45	12.75	13.00	13.00	-	507,389
Jun 30, 2026	12.55	13.00	12.45	13.00	13.00	3.59%	770,012
Jun 29, 2026	12.40	12.80	12.30	12.55	12.55	1.21%	515,509
Jun 26, 2026	12.70	12.90	12.40	12.40	12.40	-3.50%	828,905
Jun 25, 2026	13.35	13.60	12.80	12.85	12.85	-1.53%	1,177,331
Jun 24, 2026	13.40	13.40	12.80	13.05	13.05	-4.40%	1,302,880
Jun 23, 2026	13.45	13.80	12.60	13.65	13.65	7.06%	3,688,803
Jun 22, 2026	11.85	12.75	11.80	12.75	12.75	9.91%	2,689,341
Jun 18, 2026	11.30	11.75	11.30	11.60	11.60	4.98%	357,257
Jun 17, 2026	11.20	11.35	10.95	11.05	11.05	-0.90%	149,418
Jun 16, 2026	11.20	11.35	11.05	11.15	11.15	-0.45%	90,993
Jun 15, 2026	11.30	11.30	11.00	11.20	11.20	0.45%	223,952
Jun 12, 2026	11.60	11.60	10.95	11.15	11.15	-0.45%	350,667
Jun 11, 2026	11.10	11.20	10.95	11.20	11.20	0.90%	117,206
Jun 10, 2026	11.50	11.50	11.05	11.10	11.10	-1.33%	175,667
Jun 9, 2026	11.40	11.45	11.20	11.25	11.25	-0.44%	138,456
Jun 8, 2026	11.05	11.30	10.75	11.30	11.30	-1.74%	171,421
Jun 5, 2026	11.90	11.90	11.40	11.50	11.50	-2.54%	224,496
Jun 4, 2026	11.70	11.90	11.50	11.80	11.80	0.43%	285,137
Jun 3, 2026	11.30	11.95	11.15	11.75	11.75	3.98%	774,882