AO Historical Data

AO
Download
Date Close Price change Market cap Trading volume
Today $3.01
-0.16%
$22.57 million $172,481
Yesterday $3.06
+0.82%
$22.91 million $170,545
Sep 13, 2026 $3.03
+1.53%
$22.71 million $179,187
Sep 12, 2026 $2.99
-0.41%
$22.33 million $167,836
Sep 11, 2026 $3
-1.64%
$22.42 million $172,841
Sep 10, 2026 $3.05
-2.21%
$22.81 million $167,593
Sep 9, 2026 $3.12
-1.46%
$23.28 million $173,327
Sep 8, 2026 $3.17
-3.62%
$23.63 million $176,331
Sep 7, 2026 $3.29
-6.93%
$24.49 million $191,564
Sep 6, 2026 $3.54
+6.43%
$26.31 million $164,258
Sep 5, 2026 $3.31
+10.16%
$24.7 million $121,778
Sep 4, 2026 $3.01
+8.21%
$22.31 million $185,015
Sep 3, 2026 $2.78
+8.06%
$20.61 million $191,137
Sep 2, 2026 $2.57
-0.78%
$19.08 million $173,381
Sep 1, 2026 $2.59
+1.74%
$19.22 million $109,831
Aug 31, 2026 $2.55
-2.99%
$18.88 million $123,303
Aug 30, 2026 $2.63
-5.77%
$19.44 million $40,119
Aug 29, 2026 $2.79
+10.07%
$20.61 million $188,485
Aug 28, 2026 $2.53
-5.24%
$18.7 million $178,053
Aug 27, 2026 $2.67
-7.98%
$19.7 million $112,093
Aug 26, 2026 $2.91
+0.11%
$21.41 million $119,074
Aug 25, 2026 $2.91
-0.79%
$21.31 million $142,705
Aug 24, 2026 $2.93
+76.69%
$21.58 million $173,300
Aug 23, 2026 $1.66
-3.76%
$5.84 million $900,728
Aug 22, 2026 $1.73
+0.00%
$6.07 million $543,877
Aug 21, 2026 $1.73
-17.35%
$6.07 million $1.16 million
Aug 20, 2026 $2.09
+4.75%
$7.34 million $132,729
Aug 19, 2026 $1.99
-0.06%
$7.02 million $150,348
Aug 18, 2026 $1.99
+8.54%
$7.01 million $190,232
Aug 17, 2026 $1.84
+2.35%
$6.46 million $2.91 million
Aug 16, 2026 $1.8
-0.91%
$6.3 million $1.27 million
Aug 15, 2026 $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
Download