Applied Optoelectronics, Inc. - 0HGV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	34.21	33.82	33.82	34.31	33.51	3,092
January 13, 2026	34.38	34.15	34.15	34.95	33.22	9,068
January 12, 2026	32.5	33.89	33.89	34.08	32.5	7,675
January 09, 2026	33.19	34.12	34.12	34.35	31.86	18,059
January 08, 2026	37.54	32.41	32.41	38	32.2	21,198
January 07, 2026	37.84	38.49	38.49	38.94	36.88	10,117
January 06, 2026	35.17	37.7	37.7	38.16	34.08	14,955
January 05, 2026	39.8	35.16	35.16	41.2	35.16	27,234
January 02, 2026	36.8	37.83	37.83	39.98	36.1	14,693
December 31, 2025	35.7	35.63	35.63	35.75	34.99	4,248
December 30, 2025	37.45	36.94	36.94	37.61	36.07	6,777
December 29, 2025	36.35	36.42	36.42	39.11	36.25	14,463
December 24, 2025	40.73	41.24	41.24	41.32	39.97	2,298
December 23, 2025	38.28	40.65	40.65	41.88	37.31	27,392
December 22, 2025	31.6	37.31	37.31	37.58	31.6	10,186
December 19, 2025	29.76	31.2	31.2	31.27	29.46	14,116
December 18, 2025	27.59	29.03	29.03	29.71	27.58	40,308
December 17, 2025	29.7	27.4	27.4	30.01	27.4	5,432
December 16, 2025	29.3	27.9	27.9	29.88	27.83	12,122
December 15, 2025	32.12	30.75	30.75	33.68	30.48	29,850
December 12, 2025	35.03	32.57	32.57	35.37	32.35	29,075
December 11, 2025	34.32	36.57	36.57	36.67	33.77	23,366
December 10, 2025	29.44	34.41	34.41	34.75	29.39	19,607
December 09, 2025	27.8	30.13	30.13	30.49	27.34	47,736
December 08, 2025	27	27.3	27.3	27.82	26.85	31,597
December 05, 2025	26.48	26.47	26.47	26.82	25.82	6,689
December 04, 2025	25.7	25.86	25.86	25.94	25	1,205
December 03, 2025	26.53	25.66	25.66	26.53	25.09	2,875
December 02, 2025	26.85	26.52	26.52	27.89	26.18	6,385
December 01, 2025	26.2	26.91	26.91	26.92	25.5	8,462
November 28, 2025	26.15	26.85	26.85	27.25	25.61	5,704
November 26, 2025	23.18	24.29	24.29	24.32	23.05	9,693
November 25, 2025	22.1	22.2	22.2	22.56	21.41	2,530
November 24, 2025	20.69	22.8	22.8	22.87	20.69	12,512
November 21, 2025	19.73	19.34	19.34	20.22	18.63	5,640
November 20, 2025	22.09	20.41	20.41	22.64	20.41	18,980
November 19, 2025	21.3	20.72	20.72	21.3	20.57	1,825
November 18, 2025	21	21.26	21.26	21.64	20.93	2,867
November 17, 2025	21.99	21.66	21.66	22.91	21.2	11,574
November 14, 2025	20.61	21.24	21.24	22.03	19.34	18,187
November 13, 2025	23.46	20.07	20.07	23.46	19.97	48,650
November 12, 2025	24.17	23.74	23.74	24.66	23.53	7,569
November 11, 2025	25.21	24.31	24.31	25.21	23.72	19,657
November 10, 2025	27.91	25.48	25.48	28.1	24.07	28,952
November 07, 2025	24.9	27.72	27.72	29.9	24.86	14,702
November 06, 2025	31.86	30.13	30.13	31.95	28.77	23,698
November 05, 2025	30.12	31.11	31.11	32.05	29.84	16,430
November 04, 2025	32.5	28.59	28.59	32.5	28.56	21,411
November 03, 2025	35.78	33.7	33.7	36.91	33.51	11,856
October 31, 2025	36.15	35.22	35.22	36.48	34.24	17,190
October 30, 2025	35.35	35.62	35.62	36.32	34.11	8,649
October 29, 2025	37.9	35.87	35.87	38.97	35.15	20,939
October 28, 2025	37	37.08	37.08	37.53	35.09	17,003
October 27, 2025	34.5	37.31	37.31	37.49	34.4	20,053
October 24, 2025	32.4	33.85	33.85	33.93	31.93	8,146
October 23, 2025	30.26	31.57	31.57	31.96	29.9	17,299
October 22, 2025	33.49	28.9	28.9	33.49	28.88	64,174
October 21, 2025	34.7	33.49	33.49	35.26	33.38	16,663
October 20, 2025	32.85	34.97	34.97	35.85	32.34	40,750
October 17, 2025	29.1	31.03	31.03	31.05	28.92	21,863

Applied Optoelectronics, Inc. (0HGV.L) LSE