Aaon Inc (NQ: AAON )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	50.92	52.50	50.17	52.46	402,648	+1.58(+3.11%)
Nov 29, 2022	50.04	50.99	49.40	50.88	467,583	+0.92(+1.84%)
Nov 28, 2022	51.67	51.67	49.77	49.96	254,697	-2.04(-3.92%)
Nov 25, 2022	51.93	52.61	51.91	52.00	64,472	+0.10(+0.19%)
Nov 23, 2022	52.50	53.06	51.76	51.90	214,613	-0.59(-1.13%)
Nov 22, 2022	52.81	52.96	51.82	52.50	227,568	-0.24(-0.46%)
Nov 21, 2022	52.11	53.02	52.04	52.74	145,969	+0.77(+1.47%)
Nov 18, 2022	53.38	53.38	51.78	51.97	280,393	-0.46(-0.87%)
Nov 17, 2022	52.09	52.43	51.55	52.43	209,626	-0.54(-1.02%)
Nov 16, 2022	52.73	53.20	52.10	52.97	383,003	+0.02(+0.04%)
Nov 15, 2022	51.67	53.58	51.25	52.95	379,535	+1.60(+3.12%)
Nov 14, 2022	51.00	51.69	50.55	51.35	350,091	-0.14(-0.27%)
Nov 11, 2022	51.60	52.83	51.42	51.49	379,074	-0.32(-0.62%)
Nov 10, 2022	51.28	52.20	50.06	51.81	536,267	+2.62(+5.33%)
Nov 09, 2022	48.72	50.21	48.05	49.19	568,581	-0.14(-0.28%)
Nov 08, 2022	47.61	53.11	47.25	49.33	1,050,318	+6.07(+14.04%)
Nov 07, 2022	43.23	44.10	43.13	43.26	163,389	-0.17(-0.40%)
Nov 04, 2022	42.62	43.49	42.45	43.43	161,055	+0.94(+2.22%)
Nov 03, 2022	41.16	42.79	41.01	42.48	133,197	+0.70(+1.67%)
Nov 02, 2022	42.98	43.88	41.79	41.79	169,473	-1.11(-2.58%)
Nov 01, 2022	42.88	43.27	42.12	42.89	150,659	+0.34(+0.79%)
Oct 31, 2022	42.48	42.89	41.34	42.56	225,128	-0.44(-1.01%)
Oct 28, 2022	41.59	43.36	41.56	42.99	177,353	+1.33(+3.20%)
Oct 27, 2022	40.89	42.34	40.87	41.66	160,180	+1.17(+2.88%)
Oct 26, 2022	40.52	41.61	40.35	40.49	180,537	-0.23(-0.57%)
Oct 25, 2022	38.88	40.93	38.88	40.72	236,613	+1.95(+5.04%)
Oct 24, 2022	37.42	38.95	37.28	38.77	292,759	+1.65(+4.44%)
Oct 21, 2022	36.16	37.36	35.54	37.12	273,706	+1.29(+3.61%)
Oct 20, 2022	37.02	37.03	35.78	35.83	264,766	-1.35(-3.64%)
Oct 19, 2022	36.92	37.23	36.29	37.18	273,880	+0.01(+0.02%)
Oct 18, 2022	37.28	37.84	36.99	37.17	248,981	+0.48(+1.31%)
Oct 17, 2022	36.19	36.91	36.19	36.69	219,465	+0.91(+2.54%)
Oct 14, 2022	36.59	36.59	35.69	35.78	131,529	-0.63(-1.74%)
Oct 13, 2022	34.82	36.47	34.35	36.41	181,175	+0.96(+2.70%)
Oct 12, 2022	36.37	36.45	35.24	35.46	204,827	-0.80(-2.20%)
Oct 11, 2022	35.45	36.78	35.34	36.26	292,888	+0.75(+2.12%)
Oct 10, 2022	35.07	35.73	34.92	35.50	175,926	+0.44(+1.24%)
Oct 07, 2022	36.18	36.18	34.85	35.07	193,210	-1.39(-3.82%)
Oct 06, 2022	36.76	37.21	36.14	36.46	137,263	-0.73(-1.95%)
Oct 05, 2022	36.62	37.33	36.57	37.19	210,767	+0.03(+0.09%)
Oct 04, 2022	37.04	37.82	36.78	37.15	269,063	+0.66(+1.81%)
Oct 03, 2022	36.06	36.93	35.80	36.49	213,722	+0.94(+2.64%)
Sep 30, 2022	35.81	36.51	35.46	35.56	219,758	-0.30(-0.85%)
Sep 29, 2022	36.22	36.41	35.26	35.86	248,253	-0.90(-2.44%)
Sep 28, 2022	36.45	37.15	35.99	36.76	276,544	+0.69(+1.90%)
Sep 27, 2022	36.37	36.41	35.50	36.07	248,516	-0.04(-0.11%)
Sep 26, 2022	35.56	36.29	35.30	36.11	261,415	+0.43(+1.20%)
Sep 23, 2022	35.71	36.18	34.95	35.68	253,074	-0.30(-0.84%)
Sep 22, 2022	37.21	37.21	35.87	35.98	187,485	-1.58(-4.20%)
Sep 21, 2022	38.12	38.78	37.48	37.56	187,682	-0.43(-1.13%)
Sep 20, 2022	38.34	38.36	37.49	37.99	108,786	-0.50(-1.30%)
Sep 19, 2022	37.58	38.56	37.12	38.49	179,835	+0.84(+2.24%)
Sep 16, 2022	37.67	37.85	36.14	37.65	392,191	-0.62(-1.62%)
Sep 15, 2022	38.11	38.82	37.85	38.27	211,891	+0.52(+1.38%)
Sep 14, 2022	37.78	37.78	36.62	37.75	283,614	-0.03(-0.09%)
Sep 13, 2022	38.39	38.59	37.50	37.78	169,564	-1.33(-3.41%)
Sep 12, 2022	38.02	39.21	37.98	39.11	299,417	+1.13(+2.99%)
Sep 09, 2022	37.83	38.40	37.48	37.98	211,552	+0.28(+0.75%)
Sep 08, 2022	37.61	37.69	37.10	37.69	158,832	-0.39(-1.02%)
Sep 07, 2022	36.61	38.39	36.50	38.08	367,239	+1.71(+4.70%)
Sep 06, 2022	37.53	37.57	35.99	36.37	248,642	-1.25(-3.32%)
Sep 02, 2022	38.65	38.81	37.42	37.62	140,239	-0.61(-1.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.