Atech OEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	11.35	11.35	10.75	11.30	11.30	1.35%	377,537
Jun 1, 2026	11.50	11.50	11.10	11.15	11.15	-1.33%	249,760
May 29, 2026	10.80	11.30	10.80	11.30	11.30	5.61%	335,596
May 28, 2026	10.65	10.90	10.60	10.70	10.70	0.47%	302,178
May 27, 2026	10.75	10.75	10.50	10.65	10.65	-	314,801
May 26, 2026	10.75	10.90	10.55	10.65	10.65	-0.47%	206,017
May 25, 2026	10.85	10.85	10.50	10.70	10.70	-2.28%	571,078
May 22, 2026	10.80	10.95	10.75	10.95	10.95	-	158,452
May 21, 2026	10.65	11.00	10.65	10.95	10.95	2.82%	253,614
May 20, 2026	10.80	10.85	10.65	10.65	10.65	-	213,059
May 19, 2026	10.85	10.90	10.50	10.65	10.65	-1.84%	241,469
May 18, 2026	11.05	11.05	10.75	10.85	10.85	-1.81%	388,647
May 15, 2026	11.30	11.55	11.05	11.05	11.05	-2.21%	433,228
May 14, 2026	11.00	11.55	11.00	11.30	11.30	-2.59%	636,104
May 13, 2026	11.60	11.95	11.40	11.60	11.60	-4.53%	622,188
May 12, 2026	12.50	12.50	12.05	12.15	12.15	-2.80%	386,033
May 11, 2026	12.50	12.50	12.30	12.50	12.50	-0.40%	326,645
May 8, 2026	12.55	13.00	12.40	12.55	12.55	0.40%	683,460
May 7, 2026	12.45	12.60	12.20	12.50	12.50	0.81%	496,464
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