Applied Optoelectronics (Ondo Tokenized) Historical Data

AAOIon Page 10
Download
Date Close Price change Market cap Trading volume
Jul 30, 9 AM $ 77.62
+1.46%
$ 142,028 $ 74,068
Jul 30, 8 AM $ 76.52
+1.20%
$ 140,016 $ 74,746
Jul 30, 7 AM $ 75.71
+0.34%
$ 138,534 $ 75,761
Jul 30, 6 AM $ 75.48
-0.70%
$ 138,113 $ 75,954
Jul 30, 5 AM $ 76
-0.50%
$ 139,064 $ 76,562
Jul 30, 4 AM $ 76.42
-0.03%
$ 139,833 $ 76,952
Jul 30, 3 AM $ 76.52
-0.89%
$ 140,016 $ 76,554
Jul 30, 2 AM $ 77.32
-1.20%
$ 141,479 $ 76,054
Jul 30, 1 AM $ 78.12
+2.04%
$ 142,943 $ 76,102
Jul 30, 12 AM $ 76.62
+2.16%
$ 140,199 $ 76,828
Jul 29, 11 PM $ 76.65
+0.54%
$ 140,254 $ 73,544
Jul 29, 10 PM $ 76.23
+1.99%
$ 139,485 $ 74,346
Jul 29, 9 PM $ 74.73
-1.36%
$ 136,740 $ 73,692
Jul 29, 8 PM $ 75.69
-1.47%
$ 138,497 $ 73,709
Jul 29, 7 PM $ 76.79
-7.01%
$ 140,510 $ 74,293
Jul 29, 6 PM $ 82.57
+2.65%
$ 151,086 $ 71,949
Jul 29, 5 PM $ 80.44
+1.67%
$ 147,188 $ 71,646
Jul 29, 4 PM $ 79.09
-0.63%
$ 144,718 $ 70,997
Jul 29, 3 PM $ 79.44
-2.84%
$ 145,359 $ 70,564
Jul 29, 2 PM $ 81.6
-0.68%
$ 149,311 $ 72,848
Jul 29, 1 PM $ 82.19
-6.42%
$ 150,391 $ 403,993
Jul 29, 12 PM $ 87.88
-1.90%
$ 160,802 $ 403,446
Jul 29, 11 AM $ 89.52
-0.40%
$ 163,803 $ 401,462
Jul 29, 10 AM $ 89.9
+0.07%
$ 164,498 $ 401,068
Jul 29, 9 AM $ 89.91
+4.18%
$ 164,517 $ 400,668
Jul 29, 8 AM $ 86.32
-0.39%
$ 157,939 $ 399,524
Jul 29, 7 AM $ 86.66
+0.03%
$ 158,573 $ 398,400
Jul 29, 6 AM $ 86.64
+1.36%
$ 158,528 $ 397,602
Jul 29, 5 AM $ 85.46
+0.60%
$ 156,378 $ 393,240
Jul 29, 4 AM $ 84.93
-0.25%
$ 155,407 $ 387,005
Jul 29, 3 AM $ 85.16
-0.35%
$ 155,821 $ 381,443
Jul 29, 2 AM $ 85.45
-2.71%
$ 156,357 $ 377,753
Jul 29, 1 AM $ 87.82
-2.86%
$ 160,687 $ 370,418
Jul 29, 12 AM $ 90.41
+1.51%
$ 165,431 $ 367,191
Jul 28, 11 PM $ 89.08
+2.26%
$ 163,006 $ 365,331
Jul 28, 10 PM $ 87.12
-1.18%
$ 159,408 $ 365,312
Jul 28, 9 PM $ 88.17
+0.02%
$ 161,328 $ 364,326
Jul 28, 8 PM $ 88.18
-0.09%
$ 161,343 $ 362,702
Jul 28, 7 PM $ 88.24
+0.92%
$ 161,455 $ 360,777
Jul 28, 6 PM $ 87.4
-0.08%
$ 159,932 $ 360,087
Jul 28, 5 PM $ 87.47
-1.89%
$ 160,061 $ 361,783
Jul 28, 4 PM $ 89.16
+1.47%
$ 163,137 $ 364,083
Jul 28, 3 PM $ 87.85
+0.67%
$ 160,746 $ 363,796
Jul 28, 2 PM $ 87.27
+3.98%
$ 159,682 $ 362,879
Jul 28, 1 PM $ 83.91
-8.49%
$ 153,539 $ 360,117
Jul 28, 12 PM $ 91.69
-1.30%
$ 167,776 $ 359,167
Jul 28, 11 AM $ 92.9
-1.57%
$ 169,986 $ 353,609
Jul 28, 10 AM $ 94.37
+0.03%
$ 172,678 $ 350,809
Jul 28, 9 AM $ 94.32
-0.44%
$ 172,593 $ 347,785
Jul 28, 8 AM $ 94.73
+0.08%
$ 173,341 $ 344,390