AO Historical USD Price
Daily close · Sep 24, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-12 | $3.01 | $3.03 | $2.94 | $2.99 | $139,223.90 |
| 2026-09-11 | $3.06 | $3.08 | $2.95 | $3.02 | $144,357.35 |
| 2026-09-10 | $3.11 | $3.13 | $3.04 | $3.05 | $138,219.39 |
| 2026-09-09 | $3.16 | $3.24 | $3.06 | $3.12 | $144,224.01 |
| 2026-09-08 | $3.28 | $3.28 | $3.13 | $3.18 | $147,037.82 |
| 2026-09-07 | $3.53 | $3.69 | $3.25 | $3.28 | $156,238.57 |
| 2026-09-06 | $3.28 | $3.55 | $3.10 | $3.52 | $136,376.08 |
| 2026-09-05 | $3.04 | $3.63 | $2.95 | $3.37 | $94,368.94 |
| 2026-09-04 | $2.79 | $3.23 | $2.78 | $3.07 | $155,320.66 |
| 2026-09-03 | $2.57 | $2.80 | $2.57 | $2.78 | $164,068.98 |
| 2026-09-02 | $2.60 | $2.60 | $2.56 | $2.57 | $142,416.58 |
| 2026-09-01 | $2.55 | $2.69 | $2.52 | $2.59 | $140,042.82 |
| 2026-08-31 | $2.59 | $2.60 | $2.55 | $2.55 | $167,647.57 |
| 2026-08-30 | $2.80 | $2.80 | $2.59 | $2.63 | $71,229.89 |
| 2026-08-29 | $2.54 | $2.80 | $2.52 | $2.79 | $170,112.25 |
| 2026-08-28 | $2.67 | $2.67 | $2.53 | $2.54 | $148,906.89 |
| 2026-08-27 | $2.90 | $2.91 | $2.58 | $2.67 | $78,468.61 |
| 2026-08-26 | $2.91 | $2.98 | $2.73 | $2.91 | $88,846.85 |