Applied Opt

AAOI
🏛️ usa →
31.34
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 26.25 26.27 25.87 26.01 100.8K
09:31 25.99 26.16 25.66 25.71 117.9K
09:32 25.80 26.14 25.70 25.72 30.8K
09:33 25.63 25.75 25.62 25.75 8.5K
09:34 25.75 25.89 25.62 25.89 29.1K
09:35 25.99 26.12 25.99 26.02 2.7K
09:36 26.04 26.04 25.78 25.78 13.8K
09:37 25.52 25.66 25.52 25.62 18.4K
09:38 25.56 25.82 25.56 25.82 15.9K
09:39 25.80 26.04 25.80 26.04 10.4K
09:40 26.15 26.15 26.03 26.05 4.5K
09:41 26.10 26.16 26.10 26.16 3.1K
09:42 26.10 26.47 26.10 26.25 5.8K
09:43 26.25 26.35 26.02 26.35 5.1K
09:44 26.23 26.23 25.99 26.03 22.8K
09:45 26.03 26.20 25.95 26.20 61.8K
09:46 26.22 26.24 26.08 26.08 4.7K
09:47 26.08 26.32 26.07 26.32 3.1K
09:48 26.28 26.28 26.09 26.16 2.3K
09:49 26.21 26.28 26.21 26.28 2.9K
09:50 26.19 26.23 26.10 26.12 8.3K
09:51 26.12 26.12 26.01 26.11 8.6K
09:52 26.14 26.17 26.08 26.11 2.2K
09:53 26.14 26.15 26.11 26.15 3.2K
09:54 26.08 26.23 26.08 26.21 6.1K
09:55 26.17 26.32 26.17 26.32 6.5K
09:56 26.33 26.50 26.32 26.44 12.0K
09:57 26.53 26.61 26.43 26.43 11.3K
09:58 26.44 26.52 26.43 26.50 5.3K
09:59 26.41 26.50 26.40 26.50 1.2K
10:00 26.37 26.44 26.37 26.41 13.3K
10:01 26.53 26.53 26.41 26.41 4.7K
10:02 26.42 26.45 26.27 26.27 15.6K
10:03 26.35 26.38 26.28 26.38 8.2K
10:04 26.50 26.57 26.50 26.57 5.0K
10:05 26.59 26.73 26.59 26.59 8.7K
10:06 26.57 26.65 26.48 26.49 8.1K
10:07 26.48 26.60 26.48 26.60 3.7K
10:08 26.65 26.74 26.65 26.74 2.0K
10:09 26.71 26.75 26.70 26.70 3.9K
10:10 26.67 26.67 26.52 26.52 7.6K
10:11 26.45 26.46 26.42 26.42 2.2K
10:12 26.38 26.43 26.38 26.39 3.0K
10:13 26.43 26.45 26.37 26.37 8.3K
10:14 26.41 26.41 26.30 26.34 2.6K
10:15 26.40 26.42 26.35 26.39 3.2K
10:16 26.46 26.50 26.43 26.46 8.1K
10:17 26.44 26.44 26.37 26.42 9.4K
10:18 26.36 26.44 26.30 26.41 6.9K
10:19 26.48 26.50 26.40 26.40 3.3K
10:20 26.44 26.48 26.44 26.48 5.7K
10:21 26.50 26.60 26.45 26.60 10.5K
10:22 26.68 26.70 26.59 26.66 14.9K
10:23 26.68 26.77 26.62 26.68 24.3K
10:24 26.63 26.93 26.63 26.93 13.5K
10:25 26.96 27.09 26.95 26.95 9.0K
10:26 26.99 27.00 26.78 26.90 10.2K
10:27 26.87 26.98 26.87 26.91 25.8K
10:28 26.86 26.88 26.76 26.76 7.2K
10:29 26.75 26.91 26.75 26.82 11.6K
10:30 26.84 26.86 26.79 26.80 4.9K
10:31 26.83 27.00 26.83 26.92 9.9K
10:32 26.87 26.94 26.87 26.89 4.1K
10:33 26.90 26.99 26.90 26.99 6.1K
10:34 26.99 27.01 26.92 26.98 4.0K
10:35 26.88 27.02 26.88 26.93 6.0K
10:36 26.94 26.97 26.85 26.97 5.5K
10:37 26.92 26.98 26.89 26.98 6.5K
10:38 26.89 26.90 26.84 26.86 9.4K
10:39 26.91 26.91 26.85 26.87 14.9K
10:40 26.87 26.88 26.79 26.79 14.0K
10:41 26.78 27.10 26.78 27.05 21.4K
10:42 27.06 27.09 27.06 27.06 1.6K
10:43 27.08 27.14 27.08 27.14 4.1K
10:44 27.13 27.25 27.13 27.25 4.1K
10:45 27.24 27.26 27.21 27.21 1.9K
10:46 27.17 27.17 27.03 27.03 6.2K
10:47 27.03 27.03 27.01 27.03 0.8K
10:48 27.01 27.01 26.96 26.96 1.9K
10:49 26.96 26.96 26.84 26.91 19.9K
10:50 26.99 27.09 26.99 27.05 2.7K
10:51 27.00 27.01 26.98 26.98 3.7K
10:52 26.97 27.03 26.97 27.02 5.6K
10:53 27.03 27.09 27.03 27.07 2.2K
10:54 27.06 27.06 26.93 26.98 8.0K
10:55 26.95 27.01 26.92 27.01 2.4K
10:56 27.02 27.02 26.99 26.99 2.8K
10:57 27.00 27.01 26.96 26.96 2.3K
10:58 26.98 26.98 26.94 26.95 9.9K
10:59 26.90 26.93 26.90 26.93 2.6K
11:00 26.89 26.97 26.84 26.96 14.2K
11:01 26.98 26.98 26.98 26.98 2.5K
11:02 26.99 26.99 26.95 26.95 2.1K
11:03 26.94 26.94 26.81 26.82 8.5K
11:04 26.84 26.84 26.78 26.78 1.3K
11:05 26.75 26.75 26.70 26.70 3.7K
11:06 26.69 26.84 26.69 26.84 5.2K
11:07 26.80 26.80 26.76 26.76 2.0K
11:08 26.77 26.81 26.76 26.81 2.9K
11:10 26.88 26.95 26.88 26.94 7.4K
11:11 26.86 26.86 26.81 26.81 2.2K
11:12 26.82 26.82 26.80 26.81 1.4K
11:13 26.81 26.82 26.79 26.82 1.3K
11:14 26.85 26.85 26.79 26.82 2.1K
11:15 26.82 26.82 26.80 26.82 1.6K
11:16 26.81 26.82 26.77 26.82 5.4K
11:17 26.90 26.90 26.86 26.87 5.7K
11:18 26.87 26.92 26.87 26.91 1.9K
11:19 26.94 26.94 26.93 26.93 2.7K
11:20 26.93 26.93 26.93 26.93 0.1K
11:21 26.90 26.93 26.90 26.93 1.6K
11:22 26.93 27.00 26.93 26.96 4.9K
11:23 26.92 26.92 26.88 26.89 3.2K
11:24 26.89 26.89 26.88 26.88 1.3K
11:25 26.88 26.92 26.88 26.92 2.3K
11:26 26.92 26.92 26.85 26.86 3.2K
11:27 26.88 26.88 26.84 26.84 1.2K
11:28 26.85 26.90 26.80 26.90 9.0K
11:29 26.95 26.95 26.90 26.90 3.2K
11:31 26.86 26.89 26.82 26.89 1.8K
11:32 26.89 26.98 26.89 26.98 3.5K
11:33 26.96 26.96 26.96 26.96 0.4K
11:34 27.10 27.11 27.09 27.09 6.0K
11:35 27.09 27.09 27.04 27.05 20.1K
11:36 27.03 27.03 26.98 26.98 6.8K
11:37 26.94 26.94 26.88 26.88 1.4K
11:38 26.88 26.90 26.87 26.88 1.6K
11:39 26.86 26.93 26.86 26.93 3.1K
11:40 26.96 26.96 26.95 26.95 3.6K
11:41 26.88 26.88 26.85 26.85 3.5K
11:42 26.85 26.85 26.83 26.83 4.5K
11:43 26.82 26.84 26.82 26.84 1.4K
11:44 26.84 26.88 26.84 26.88 5.9K
11:45 26.82 26.83 26.82 26.82 4.1K
11:46 26.82 26.89 26.81 26.89 5.5K
11:47 26.88 26.89 26.86 26.86 1.9K
11:48 26.86 26.94 26.86 26.94 3.8K
11:49 26.89 26.89 26.79 26.79 5.8K
11:50 26.79 26.88 26.79 26.88 3.3K
11:51 26.89 26.95 26.89 26.93 8.2K
11:52 26.93 26.93 26.90 26.90 1.2K
11:53 26.92 26.92 26.92 26.92 0.2K
11:54 26.83 26.83 26.81 26.82 1.9K
11:55 26.80 26.83 26.80 26.83 1.2K
11:56 26.81 26.81 26.77 26.81 5.0K
11:57 26.76 26.77 26.74 26.76 1.7K
11:58 26.72 26.73 26.70 26.70 3.0K
11:59 26.73 26.73 26.73 26.73 0.8K
12:00 26.77 26.84 26.77 26.81 8.4K
12:01 26.78 26.83 26.78 26.83 13.2K
12:02 26.83 26.83 26.81 26.81 0.4K
12:03 26.77 26.81 26.77 26.79 2.5K
12:04 26.82 26.82 26.82 26.82 1.8K
12:05 26.81 26.81 26.81 26.81 0.2K
12:06 26.80 26.83 26.80 26.83 1.0K
12:07 26.82 26.84 26.82 26.83 3.9K
12:08 26.80 26.96 26.80 26.96 3.3K
12:09 27.02 27.06 27.02 27.04 1.3K
12:10 27.03 27.03 26.97 26.97 1.3K
12:11 26.98 26.98 26.94 26.94 1.5K
12:12 26.90 26.94 26.90 26.94 2.6K
12:13 26.93 26.93 26.93 26.93 2.5K
12:14 26.93 26.95 26.93 26.95 2.3K
12:16 26.94 26.94 26.94 26.94 0.2K
12:17 26.93 26.97 26.93 26.97 2.2K
12:18 26.98 26.98 26.93 26.93 2.7K
12:19 26.97 26.97 26.90 26.90 2.2K
12:20 26.93 26.93 26.93 26.93 0.4K
12:21 26.97 26.97 26.97 26.97 0.2K
12:22 26.95 26.99 26.91 26.91 9.5K
12:23 26.94 26.94 26.88 26.88 3.3K
12:24 26.92 26.92 26.90 26.90 0.5K
12:25 26.93 26.93 26.89 26.89 3.4K
12:26 26.92 26.92 26.89 26.89 0.9K
12:27 26.88 27.00 26.88 27.00 5.4K
12:28 26.96 27.00 26.90 26.90 5.0K
12:29 26.91 26.91 26.84 26.87 6.0K
12:30 26.82 26.82 26.80 26.82 0.8K
12:31 26.82 26.87 26.82 26.84 10.0K
12:32 26.82 26.82 26.81 26.82 2.2K
12:33 26.80 26.85 26.79 26.85 2.8K
12:34 26.84 26.84 26.81 26.84 1.4K
12:35 26.84 26.84 26.80 26.84 5.8K
12:36 26.83 26.83 26.80 26.80 1.3K
12:37 26.80 26.86 26.79 26.79 16.1K
12:38 26.72 26.77 26.72 26.77 2.2K
12:39 26.79 26.82 26.74 26.80 4.2K
12:40 26.80 26.80 26.76 26.80 6.2K
12:41 26.74 26.78 26.67 26.67 8.3K
12:42 26.55 26.55 26.45 26.50 46.9K
12:43 26.50 26.50 26.50 26.50 0.4K
12:44 26.49 26.52 26.49 26.49 4.1K
12:45 26.49 26.53 26.49 26.53 0.7K
12:46 26.49 26.51 26.49 26.51 1.2K
12:47 26.49 26.52 26.49 26.52 0.7K
12:48 26.49 26.52 26.49 26.52 1.5K
12:49 26.49 26.52 26.46 26.49 9.9K
12:50 26.49 26.52 26.49 26.52 6.7K
12:51 26.57 26.57 26.51 26.51 5.6K
12:52 26.51 26.54 26.51 26.51 0.8K
12:53 26.52 26.53 26.51 26.53 0.9K
12:54 26.53 26.60 26.53 26.60 2.1K
12:55 26.47 26.48 26.39 26.42 10.5K
12:56 26.38 26.51 26.38 26.48 4.1K
12:57 26.46 26.46 26.43 26.43 2.0K
12:58 26.42 26.47 26.42 26.46 1.5K
12:59 26.46 26.49 26.45 26.49 1.7K
13:00 26.47 26.47 26.39 26.39 2.0K
13:01 26.26 26.35 26.26 26.35 2.3K
13:02 26.35 26.35 26.35 26.35 1.1K
13:03 26.42 26.46 26.40 26.46 2.4K
13:04 26.55 26.57 26.55 26.57 1.1K
13:06 26.59 26.59 26.55 26.55 1.1K
13:07 26.52 26.53 26.48 26.53 2.8K
13:08 26.51 26.51 26.51 26.51 0.6K
13:09 26.65 26.69 26.63 26.69 31.2K
13:10 26.66 26.68 26.66 26.68 1.8K
13:11 26.66 26.68 26.62 26.65 6.4K
13:12 26.72 26.80 26.69 26.80 3.8K
13:13 26.86 26.87 26.86 26.87 0.4K
13:14 26.87 26.88 26.78 26.78 2.0K
13:15 26.83 26.83 26.83 26.83 0.1K
13:16 26.81 26.81 26.78 26.81 1.0K
13:17 26.83 26.83 26.76 26.81 2.9K
13:18 26.81 26.81 26.81 26.81 0.6K
13:19 26.79 26.79 26.72 26.73 2.8K
13:20 26.75 26.75 26.71 26.74 1.7K
13:21 26.70 26.72 26.70 26.72 1.1K
13:22 26.69 26.70 26.69 26.70 0.6K
13:23 26.67 26.67 26.67 26.67 0.8K
13:24 26.65 26.68 26.64 26.64 1.9K
13:25 26.65 26.65 26.65 26.65 0.2K
13:26 26.65 26.66 26.61 26.61 12.7K
13:27 26.61 26.62 26.60 26.60 48.5K
13:28 26.61 26.65 26.61 26.64 10.4K
13:29 26.62 26.64 26.60 26.62 10.9K
13:30 26.63 26.63 26.56 26.56 16.7K
13:31 26.57 26.57 26.55 26.55 0.7K
13:32 26.57 26.57 26.55 26.57 1.1K
13:33 26.54 26.55 26.52 26.52 2.7K
13:34 26.55 26.55 26.55 26.55 0.3K
13:35 26.56 26.56 26.53 26.56 4.4K
13:36 26.56 26.56 26.50 26.50 8.6K
13:37 26.51 26.56 26.51 26.53 1.0K
13:38 26.52 26.52 26.52 26.52 0.3K
13:39 26.52 26.53 26.52 26.53 0.7K
13:40 26.53 26.58 26.53 26.58 3.0K
13:41 26.57 26.57 26.50 26.50 2.5K
13:42 26.54 26.54 26.52 26.52 1.1K
13:43 26.50 26.50 26.45 26.45 0.7K
13:44 26.50 26.51 26.50 26.51 0.9K
13:45 26.52 26.53 26.52 26.53 7.0K
13:46 26.59 26.65 26.59 26.62 4.1K
13:47 26.60 26.62 26.60 26.62 1.3K
13:48 26.62 26.75 26.62 26.75 2.5K
13:49 26.78 26.78 26.78 26.78 0.6K
13:50 26.80 26.80 26.80 26.80 2.2K
13:51 26.77 26.77 26.75 26.75 2.2K
13:52 26.75 26.75 26.70 26.70 2.5K
13:53 26.70 26.70 26.61 26.61 4.6K
13:54 26.61 26.61 26.60 26.61 4.6K
13:56 26.63 26.64 26.60 26.60 2.9K
13:57 26.61 26.63 26.61 26.63 0.4K
13:58 26.60 26.60 26.56 26.56 4.5K
14:00 26.57 26.60 26.57 26.60 0.6K
14:01 26.57 26.57 26.54 26.56 3.4K
14:02 26.55 26.57 26.55 26.57 7.0K
14:03 26.57 26.57 26.55 26.55 0.5K
14:04 26.58 26.58 26.58 26.58 0.6K
14:05 26.58 26.58 26.57 26.58 1.6K
14:06 26.58 26.59 26.58 26.59 0.8K
14:07 26.59 26.61 26.59 26.61 2.2K
14:08 26.61 26.62 26.60 26.60 7.0K
14:09 26.60 26.66 26.60 26.66 2.9K
14:10 26.61 26.63 26.61 26.63 4.8K
14:11 26.62 26.63 26.62 26.63 0.7K
14:12 26.61 26.63 26.61 26.62 1.4K
14:13 26.65 26.68 26.64 26.68 5.2K
14:14 26.70 26.74 26.70 26.71 3.7K
14:15 26.71 26.73 26.70 26.70 2.2K
14:16 26.72 26.77 26.71 26.77 3.8K
14:17 26.74 26.76 26.74 26.76 2.8K
14:18 26.75 26.76 26.74 26.74 1.2K
14:19 26.77 26.77 26.77 26.77 1.4K
14:21 26.77 26.82 26.76 26.82 5.8K
14:22 26.80 26.80 26.74 26.77 3.9K
14:23 26.79 26.81 26.79 26.81 0.6K
14:24 26.78 26.80 26.76 26.76 2.2K
14:25 26.77 26.79 26.77 26.78 2.2K
14:26 26.81 26.81 26.81 26.81 1.7K
14:27 26.80 26.81 26.79 26.79 3.1K
14:28 26.76 26.76 26.74 26.74 2.1K
14:29 26.73 26.73 26.72 26.72 2.9K
14:30 26.70 26.70 26.68 26.68 1.5K
14:31 26.71 26.72 26.71 26.72 2.7K
14:32 26.72 26.72 26.72 26.72 1.4K
14:33 26.71 26.74 26.71 26.73 4.5K
14:34 26.72 26.74 26.70 26.74 3.9K
14:35 26.73 26.73 26.68 26.68 2.4K
14:36 26.67 26.71 26.66 26.66 9.6K
14:37 26.67 26.67 26.63 26.63 1.0K
14:38 26.63 26.67 26.63 26.64 4.4K
14:40 26.63 26.66 26.63 26.66 5.3K
14:41 26.67 26.72 26.67 26.69 6.9K
14:42 26.69 26.70 26.69 26.70 0.6K
14:43 26.70 26.70 26.69 26.69 1.2K
14:45 26.71 26.72 26.70 26.72 5.2K
14:46 26.71 26.71 26.71 26.71 2.7K
14:47 26.68 26.69 26.68 26.69 2.7K
14:48 26.70 26.73 26.70 26.73 3.9K
14:49 26.73 26.73 26.69 26.69 5.1K
14:50 26.68 26.68 26.65 26.65 18.8K
14:51 26.62 26.62 26.62 26.62 2.7K
14:52 26.62 26.63 26.62 26.63 2.7K
14:53 26.62 26.62 26.61 26.61 2.6K
14:54 26.62 26.64 26.62 26.64 13.9K
14:55 26.64 26.65 26.63 26.64 4.1K
14:56 26.63 26.63 26.62 26.62 4.4K
14:57 26.59 26.59 26.59 26.59 3.4K
14:58 26.55 26.55 26.54 26.55 2.8K
14:59 26.55 26.57 26.55 26.56 2.6K
15:00 26.57 26.57 26.57 26.57 1.3K
15:01 26.57 26.59 26.57 26.59 1.9K
15:02 26.60 26.60 26.56 26.56 4.1K
15:03 26.54 26.60 26.54 26.60 3.9K
15:04 26.63 26.63 26.63 26.63 1.8K
15:05 26.62 26.66 26.59 26.59 8.3K
15:06 26.63 26.63 26.59 26.59 6.9K
15:07 26.60 26.60 26.56 26.58 6.4K
15:08 26.56 26.56 26.56 26.56 0.4K
15:09 26.58 26.58 26.55 26.56 2.4K
15:10 26.56 26.58 26.55 26.58 3.4K
15:11 26.58 26.58 26.56 26.56 1.6K
15:12 26.55 26.58 26.55 26.57 3.9K
15:13 26.57 26.57 26.53 26.53 5.0K
15:14 26.53 26.53 26.53 26.53 1.0K
15:15 26.52 26.59 26.52 26.59 6.2K
15:16 26.62 26.62 26.62 26.62 2.0K
15:17 26.62 26.68 26.62 26.66 4.6K
15:18 26.68 26.70 26.60 26.60 30.8K
15:19 26.64 26.64 26.52 26.52 10.1K
15:20 26.53 26.58 26.52 26.56 6.2K
15:21 26.55 26.57 26.55 26.57 1.4K
15:22 26.56 26.56 26.51 26.51 5.6K
15:23 26.51 26.55 26.51 26.53 3.4K
15:25 26.55 26.55 26.51 26.51 2.9K
15:26 26.51 26.51 26.50 26.50 3.3K
15:27 26.45 26.45 26.43 26.43 3.5K
15:28 26.41 26.45 26.41 26.42 1.8K
15:29 26.41 26.43 26.39 26.43 7.6K
15:30 26.43 26.43 26.40 26.41 7.1K
15:31 26.40 26.40 26.38 26.40 3.2K
15:32 26.40 26.41 26.39 26.41 3.6K
15:33 26.38 26.40 26.37 26.37 4.7K
15:34 26.37 26.37 26.35 26.35 1.9K
15:35 26.34 26.39 26.34 26.37 7.3K
15:36 26.38 26.38 26.34 26.34 2.7K
15:37 26.36 26.37 26.36 26.37 0.9K
15:38 26.36 26.37 26.30 26.30 4.9K
15:39 26.31 26.32 26.29 26.31 7.9K
15:40 26.31 26.31 26.26 26.26 3.9K
15:41 26.20 26.25 26.19 26.19 4.8K
15:42 26.18 26.18 26.15 26.16 4.2K
15:43 26.12 26.21 26.12 26.21 11.1K
15:44 26.23 26.23 26.18 26.20 9.1K
15:45 26.22 26.22 26.20 26.21 5.4K
15:46 26.18 26.20 26.14 26.14 11.1K
15:47 26.12 26.12 26.04 26.04 12.7K
15:48 25.97 26.00 25.90 25.91 29.0K
15:49 25.89 25.90 25.87 25.87 9.9K
15:50 25.87 25.91 25.85 25.87 24.8K
15:51 25.87 25.87 25.85 25.87 10.6K
15:52 25.87 25.87 25.83 25.83 10.8K
15:53 25.84 25.90 25.84 25.90 15.7K
15:54 25.88 25.88 25.77 25.77 27.2K
15:55 25.76 25.83 25.76 25.77 29.2K
15:56 25.76 25.80 25.76 25.80 22.3K
15:57 25.80 25.80 25.76 25.76 19.0K
15:58 25.77 25.84 25.77 25.84 29.5K
15:59 25.85 25.85 25.80 25.80 34.6K
16:00 25.83 25.83 25.83 25.83 805.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available