Atech OEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	12.15	12.45	12.10	12.40	12.40	2.48%	540,858
May 5, 2026	12.00	12.20	12.00	12.10	12.10	0.83%	336,030
May 4, 2026	11.85	12.10	11.80	12.00	12.00	1.69%	304,863
Apr 30, 2026	12.10	12.10	11.80	11.80	11.80	-2.48%	352,131
Apr 29, 2026	12.15	12.20	12.00	12.10	12.10	-	306,417
Apr 28, 2026	12.00	12.20	11.85	12.10	12.10	0.83%	467,997
Apr 27, 2026	12.40	12.65	12.00	12.00	12.00	-3.23%	1,447,186
Apr 24, 2026	11.40	12.40	11.40	12.40	12.40	9.73%	2,440,904
Apr 23, 2026	11.65	11.70	11.15	11.30	11.30	-2.59%	624,800
Apr 22, 2026	12.05	12.10	11.60	11.60	11.60	-1.69%	669,318
Apr 21, 2026	11.90	11.95	11.75	11.80	11.80	-0.84%	540,364
Apr 20, 2026	11.60	12.00	11.55	11.90	11.90	-0.42%	1,236,268
Apr 17, 2026	12.00	12.00	11.90	11.95	11.95	0.42%	363,808
Apr 16, 2026	12.00	12.20	11.90	11.90	11.90	-0.83%	330,142
Apr 15, 2026	12.40	12.40	12.00	12.00	12.00	-1.64%	490,587
Apr 14, 2026	12.55	12.55	12.15	12.20	12.20	-2.40%	378,555
Apr 13, 2026	12.00	12.80	11.95	12.50	12.50	6.38%	676,270
Apr 10, 2026	11.85	11.90	11.75	11.75	11.75	-1.26%	285,346
Apr 9, 2026	12.00	12.00	11.85	11.90	11.90	0.42%	181,161
Apr 8, 2026	11.90	12.10	11.80	11.85	11.85	-	321,805
Apr 7, 2026	12.30	12.40	11.85	11.85	11.85	-4.82%	779,498
Apr 2, 2026	11.60	12.50	11.55	12.45	12.45	8.73%	912,872
Apr 1, 2026	11.55	11.65	11.35	11.45	11.45	2.23%	74,743
Mar 31, 2026	11.55	11.60	11.00	11.20	11.20	-3.45%	154,734
Mar 30, 2026	11.75	11.75	11.50	11.60	11.60	-1.28%	98,563
Mar 27, 2026	12.10	12.10	11.70	11.75	11.75	-1.26%	187,375
Mar 26, 2026	12.05	12.10	11.90	11.90	11.90	-0.42%	164,706
Mar 25, 2026	12.05	12.10	11.85	11.95	11.95	-0.42%	181,209
Mar 24, 2026	12.25	12.25	11.80	12.00	12.00	-1.64%	197,893
Mar 23, 2026	12.00	12.40	12.00	12.20	12.20	-	218,338
Mar 20, 2026	12.15	12.25	12.05	12.20	12.20	0.41%	155,364
Mar 19, 2026	12.25	12.25	12.10	12.15	12.15	-0.82%	144,471
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