Applied Optoelectronics (Ondo Tokenized) Historical Data

AAOIon
Download
Date Close Price change Market cap Trading volume
Today $ 154.94
+0.00%
$ 283,691 $ 54,484
Yesterday $ 151.47
-0.04%
$ 276,884 $ 56,856
Aug 15, 2026 $ 151.58
+0.50%
$ 277,268 $ 55,289
Aug 14, 2026 $ 150.73
+14.51%
$ 275,987 $ 57,576
Aug 13, 2026 $ 131.66
-4.14%
$ 240,855 $ 84,590
Aug 12, 2026 $ 137.35
+1.49%
$ 251,322 $ 279,784
Aug 11, 2026 $ 135.34
+3.01%
$ 247,626 $ 68,748
Aug 10, 2026 $ 131.32
-4.35%
$ 240,416 $ 70,563
Aug 9, 2026 $ 137.13
+2.87%
$ 251,212 $ 55,675
Aug 8, 2026 $ 133.25
-1.36%
$ 243,911 $ 56,822
Aug 7, 2026 $ 134.66
+8.69%
$ 247,187 $ 85,346
Aug 6, 2026 $ 123.81
-2.06%
$ 226,693 $ 82,813
Aug 5, 2026 $ 126.31
-2.52%
$ 231,322 $ 72,591
Aug 4, 2026 $ 129.42
+14.71%
$ 237,086 $ 84,964
Aug 3, 2026 $ 112.77
+17.90%
$ 206,437 $ 75,996
Aug 2, 2026 $ 95.59
+3.83%
$ 175,020 $ 59,272
Aug 1, 2026 $ 91.95
-0.29%
$ 168,451 $ 55,887
Jul 31, 2026 $ 93.34
-1.24%
$ 168,743 $ 71,907
Jul 30, 2026 $ 94.67
+26.23%
$ 172,934 $ 83,134
Jul 29, 2026 $ 76.23
-14.41%
$ 137,234 $ 74,346
Jul 28, 2026 $ 87.12
-9.67%
$ 162,966 $ 365,312
Jul 27, 2026 $ 96.15
-4.73%
$ 176,472 $ 331,864
Jul 26, 2026 $ 100.78
+0.11%
$ 184,661 $ 274,845
Jul 25, 2026 $ 100.7
+0.40%
$ 184,210 $ 285,631
Jul 24, 2026 $ 100.85
-9.71%
$ 183,510 $ 355,191
Jul 23, 2026 $ 111.72
-1.17%
$ 204,388 $ 372,405
Jul 22, 2026 $ 113.07
-7.22%
$ 206,849 $ 373,810
Jul 21, 2026 $ 121.9
+19.13%
$ 222,989 $ 372,762
Jul 20, 2026 $ 102.33
-2.13%
$ 187,238 $ 361,531
Jul 19, 2026 $ 104.62
+5.22%
$ 191,319 $ 279,070
Jul 18, 2026 $ 99.42
-3.06%
$ 181,932 $ 282,182
Jul 17, 2026 $ 102.57
+4.64%
$ 187,659 $ 382,690
Jul 16, 2026 $ 97.89
-10.28%
$ 179,374 $ 378,350
Jul 15, 2026 $ 109.08
-13.83%
$ 199,642 $ 377,721
Jul 14, 2026 $ 126.53
+15.13%
$ 231,608 $ 390,714
Jul 13, 2026 $ 109.89
-7.49%
$ 201,099 $ 350,854
Jul 12, 2026 $ 118.78
-1.34%
$ 217,357 $ 280,059
Jul 11, 2026 $ 120.39
+0.73%
$ 220,304 $ 284,430
Jul 10, 2026 $ 119.54
-2.66%
$ 218,702 $ 375,020
Jul 9, 2026 $ 122.9
+7.06%
$ 224,709 $ 390,616
Jul 8, 2026 $ 114.78
+1.67%
$ 210,022 $ 491,244
Jul 7, 2026 $ 112.89
-7.43%
$ 206,572 $ 689,899
Jul 6, 2026 $ 121.98
-2.23%
$ 223,158 $ 699,388
Jul 5, 2026 $ 124.76
-1.51%
$ 228,287 $ 670,926
Jul 4, 2026 $ 126.67
-0.77%
$ 231,780 $ 668,805
Jul 3, 2026 $ 127.65
+5.79%
$ 233,571 $ 669,056
Jul 2, 2026 $ 120.65
-13.61%
$ 220,792 $ 699,827
Jul 1, 2026 $ 139.66
-5.76%
$ 255,551 $ 684,137
Jun 30, 2026 $ 148.19
-0.54%
$ 271,156 $ 687,695
Jun 29, 2026 $ 149
+11.92%
$ 272,642 $ 686,952
Download