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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.2	52.07	52.07	54.24	45.95	26,384
February 19, 2026	42.01	46.17	46.17	46.21	42.01	11,136
February 18, 2026	44.5	43.2	43.2	45	42.8	2,740
February 17, 2026	43.63	44.71	44.71	44.8	41.31	6,762
February 13, 2026	43.93	45.68	45.68	46.51	42.24	30,943
February 12, 2026	49.67	43.54	43.54	49.67	42.66	25,304
February 11, 2026	47.58	45.38	45.38	50.6	45.3	20,427
February 10, 2026	48.8	49.16	49.16	49.89	47	11,083
February 09, 2026	44.84	48.48	48.48	49.13	43.1	22,460
February 06, 2026	38.7	44.38	44.38	44.69	38.7	19,371
February 05, 2026	41.07	38.45	38.45	41.07	37	11,971
February 04, 2026	47	38.73	38.73	47.47	38.01	23,796
February 03, 2026	45.88	42.49	42.49	47	42.32	18,202
February 02, 2026	41.87	45.58	45.58	49.05	41.51	38,321
January 30, 2026	37.74	45.63	45.63	48.17	37.74	41,112
January 29, 2026	44.7	39.36	39.36	45.55	37.35	39,446
January 28, 2026	38.31	44.33	44.33	46.3	37.79	44,294
January 27, 2026	35.64	37.68	37.68	37.94	35.19	27,320
January 26, 2026	35.5	34.96	34.96	36.61	34.52	2,350
January 23, 2026	38.31	36.61	36.61	38.31	35.82	6,689
January 22, 2026	39.1	38.82	38.82	41.33	38.18	14,026
January 21, 2026	40	35.95	35.95	40	35.7	11,991
January 20, 2026	34.54	37.89	37.89	39.75	34.1	10,153
January 16, 2026	37.7	37.61	37.61	40.03	37.25	12,525
January 15, 2026	34.87	36.18	36.18	38.57	34.87	6,704
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

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