AO Historical USD Price
Daily close · Oct 12, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $4.59 | $4.70 | $4.46 | $4.48 | $130,947.52 |
| 2026-10-11 | $4.50 | $4.61 | $4.31 | $4.59 | $94,283.46 |
| 2026-10-10 | $4.40 | $4.52 | $4.31 | $4.50 | $94,217.01 |
| 2026-10-09 | $4.26 | $4.52 | $4.11 | $4.40 | $108,296.76 |
| 2026-10-08 | $4.57 | $4.58 | $4.11 | $4.27 | $118,280.39 |
| 2026-10-07 | $4.87 | $4.88 | $4.49 | $4.58 | $155,016.85 |
| 2026-10-06 | $4.98 | $5.06 | $4.82 | $4.87 | $176,579.47 |
| 2026-10-05 | $4.74 | $5.19 | $4.58 | $4.99 | $211,752.09 |
| 2026-10-04 | $5.10 | $5.11 | $4.57 | $4.74 | $177,525.59 |
| 2026-10-03 | $4.66 | $4.92 | $4.62 | $4.87 | $176,325.21 |
| 2026-10-02 | $4.61 | $4.86 | $4.54 | $4.65 | $173,120.99 |
| 2026-10-01 | $4.41 | $4.77 | $4.33 | $4.59 | $185,479.91 |
| 2026-09-30 | $4.50 | $4.68 | $4.31 | $4.39 | $185,931.07 |
| 2026-09-29 | $4.58 | $4.66 | $4.48 | $4.48 | $168,725.99 |
| 2026-09-28 | $4.95 | $4.95 | $4.54 | $4.58 | $176,482.49 |
| 2026-09-27 | $5.04 | $5.50 | $4.94 | $4.94 | $256,681.09 |
| 2026-09-26 | $5.08 | $5.12 | $4.98 | $5.04 | $184,469.91 |
| 2026-09-25 | $4.87 | $5.17 | $4.81 | $5.08 | $191,081.81 |
| 2026-09-24 | $4.59 | $5.00 | $4.24 | $4.87 | $306,038.28 |
| 2026-09-23 | $5.27 | $5.32 | $4.61 | $4.71 | $278,715.33 |
| 2026-09-22 | $5.51 | $5.61 | $5.21 | $5.27 | $195,141.56 |
| 2026-09-21 | $4.71 | $5.98 | $4.66 | $5.52 | $277,600.40 |
| 2026-09-20 | $4.69 | $4.92 | $4.35 | $4.69 | $145,247.49 |
| 2026-09-19 | $3.69 | $4.59 | $3.61 | $4.50 | $251,280.23 |
| 2026-09-18 | $2.81 | $3.81 | $2.68 | $3.71 | $212,486.45 |
| 2026-09-17 | $2.69 | $2.90 | $2.63 | $2.82 | $176,612.03 |
| 2026-09-16 | $2.93 | $2.95 | $2.66 | $2.69 | $144,047.71 |
| 2026-09-15 | $3.07 | $3.07 | $2.93 | $2.93 | $155,751.31 |
| 2026-09-14 | $3.04 | $3.09 | $2.99 | $3.07 | $144,853.02 |
| 2026-09-13 | $2.99 | $3.11 | $2.98 | $3.04 | $152,063.24 |