AO Historical Data

AO
Download
Date Close Price change Market cap Trading volume
Today $ 1.79
+0.13%
$ 6.3 million $ 1.01 million
Yesterday $ 1.81
+3.81%
$ 6.37 million $ 824,048
Aug 14, 2026 $ 1.75
+0.01%
$ 6.13 million $ 1.04 million
Aug 13, 2026 $ 1.74
+2.53%
$ 6.14 million $ 1.14 million
Aug 12, 2026 $ 1.7
+4.45%
$ 5.98 million $ 1.27 million
Aug 11, 2026 $ 1.63
-1.24%
$ 5.73 million $ 1.17 million
Aug 10, 2026 $ 1.65
-0.05%
$ 5.8 million $ 2.97 million
Aug 9, 2026 $ 1.65
-1.31%
$ 5.8 million $ 2.23 million
Aug 8, 2026 $ 1.67
+0.02%
$ 5.88 million $ 1.2 million
Aug 7, 2026 $ 1.67
+1.82%
$ 5.88 million $ 2.12 million
Aug 6, 2026 $ 1.65
+0.91%
$ 5.81 million $ 1.68 million
Aug 5, 2026 $ 1.64
+1.41%
$ 5.76 million $ 1.77 million
Aug 4, 2026 $ 1.61
-13.91%
$ 5.68 million $ 1.67 million
Aug 3, 2026 $ 1.88
+14.02%
$ 6.59 million $ 3.15 million
Aug 2, 2026 $ 1.64
-1.64%
$ 5.78 million $ 2.15 million
Aug 1, 2026 $ 1.67
+0.00%
$ 5.88 million $ 1.08 million
Jul 31, 2026 $ 1.67
+0.01%
$ 5.88 million $ 1.81 million
Jul 30, 2026 $ 1.67
+0.00%
$ 5.88 million $ 2.22 million
Jul 29, 2026 $ 1.67
+1.35%
$ 5.88 million $ 2.19 million
Jul 28, 2026 $ 1.65
+0.77%
$ 5.8 million $ 2.65 million
Jul 27, 2026 $ 1.64
-15.44%
$ 5.76 million $ 4.48 million
Jul 26, 2026 $ 1.94
+0.57%
$ 6.8 million $ 90,737
Jul 25, 2026 $ 1.93
+7.59%
$ 6.77 million $ 95,447
Jul 24, 2026 $ 1.79
-3.37%
$ 6.29 million $ 2.92 million
Jul 23, 2026 $ 1.85
-1.53%
$ 6.51 million $ 2.43 million
Jul 22, 2026 $ 1.88
-9.61%
$ 6.6 million $ 2.76 million
Jul 21, 2026 $ 2.08
+30.86%
$ 5.67 million $ 223,406
Jul 20, 2026 $ 1.59
-3.84%
$ 5.61 million $ 5.08 million
Jul 19, 2026 $ 1.65
-1.00%
$ 5.81 million $ 3.4 million
Jul 18, 2026 $ 1.67
+4.81%
$ 5.81 million $ 2.18 million
Jul 17, 2026 $ 1.59
-19.89%
$ 5.72 million $ 2.07 million
Jul 16, 2026 $ 1.99
-4.72%
$ 6.99 million $ 2.84 million
Jul 15, 2026 $ 2.09
+17.80%
$ 7.34 million $ 2.74 million
Jul 14, 2026 $ 1.77
+8.21%
$ 6.23 million $ 2.58 million
Jul 13, 2026 $ 1.64
-8.17%
$ 5.78 million $ 3.46 million
Jul 12, 2026 $ 1.78
-11.35%
$ 6.27 million $ 3.81 million
Jul 11, 2026 $ 2.01
+0.04%
$ 7.08 million $ 238,986
Jul 10, 2026 $ 2.01
+5.20%
$ 7.07 million $ 263,185
Jul 9, 2026 $ 1.91
+0.21%
$ 6.72 million $ 2.42 million
Jul 8, 2026 $ 1.91
-0.72%
$ 6.71 million $ 3.09 million
Jul 7, 2026 $ 1.92
+1.73%
$ 6.76 million $ 2.54 million
Jul 6, 2026 $ 1.89
+0.77%
$ 6.64 million $ 5.55 million
Jul 5, 2026 $ 1.87
+0.00%
$ 6.59 million $ 3.04 million
Jul 4, 2026 $ 1.87
+0.00%
$ 6.59 million $ 2.22 million
Jul 3, 2026 $ 1.87
+0.09%
$ 6.59 million $ 1.87 million
Jul 2, 2026 $ 1.87
+0.00%
$ 6.58 million $ 2.27 million
Jul 1, 2026 $ 1.87
-2.68%
$ 6.58 million $ 2.83 million
Jun 30, 2026 $ 1.92
-2.35%
$ 6.77 million $ 2.49 million
Jun 29, 2026 $ 1.97
-0.21%
$ 6.93 million $ 5.99 million
Jun 28, 2026 $ 1.97
-1.52%
$ 6.94 million $ 3.04 million
Download