Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	50.98	52.56	50.23	52.52	402,196	+1.58(+3.11%)
Nov 29, 2022	50.09	51.05	49.46	50.94	467,057	+0.92(+1.84%)
Nov 28, 2022	51.73	51.73	49.83	50.02	254,411	-2.04(-3.92%)
Nov 25, 2022	51.99	52.67	51.97	52.06	64,399	+0.10(+0.19%)
Nov 23, 2022	52.55	53.12	51.81	51.96	214,372	-0.59(-1.13%)
Nov 22, 2022	52.87	53.02	51.87	52.55	227,312	-0.24(-0.46%)
Nov 21, 2022	52.17	53.08	52.10	52.80	145,805	+0.77(+1.47%)
Nov 18, 2022	53.44	53.44	51.84	52.03	280,078	-0.46(-0.87%)
Nov 17, 2022	52.15	52.49	51.60	52.49	209,390	-0.54(-1.02%)
Nov 16, 2022	52.79	53.26	52.16	53.03	382,573	+0.02(+0.04%)
Nov 15, 2022	51.73	53.64	51.31	53.01	379,108	+1.61(+3.12%)
Nov 14, 2022	51.06	51.75	50.61	51.41	349,698	-0.14(-0.27%)
Nov 11, 2022	51.66	52.88	51.48	51.54	378,648	-0.32(-0.62%)
Nov 10, 2022	51.34	52.26	50.12	51.87	535,665	+2.62(+5.33%)
Nov 09, 2022	48.78	50.26	48.11	49.24	567,942	-0.14(-0.28%)
Nov 08, 2022	47.66	53.17	47.30	49.38	1,049,138	+6.08(+14.03%)
Nov 07, 2022	43.28	44.15	43.18	43.31	163,206	-0.17(-0.39%)
Nov 04, 2022	42.67	43.54	42.50	43.48	160,875	+0.94(+2.22%)
Nov 03, 2022	41.20	42.84	41.06	42.53	133,047	+0.70(+1.67%)
Nov 02, 2022	43.03	43.93	41.83	41.83	169,283	-1.11(-2.58%)
Nov 01, 2022	42.93	43.32	42.17	42.94	150,489	+0.34(+0.79%)
Oct 31, 2022	42.53	42.94	41.39	42.61	224,875	-0.44(-1.01%)
Oct 28, 2022	41.64	43.41	41.61	43.04	177,154	+1.33(+3.20%)
Oct 27, 2022	40.93	42.39	40.92	41.71	160,000	+1.17(+2.88%)
Oct 26, 2022	40.56	41.65	40.40	40.54	180,334	-0.23(-0.57%)
Oct 25, 2022	38.92	40.98	38.92	40.77	236,347	+1.96(+5.04%)
Oct 24, 2022	37.46	38.99	37.32	38.81	292,430	+1.65(+4.44%)
Oct 21, 2022	36.20	37.40	35.58	37.16	273,399	+1.29(+3.61%)
Oct 20, 2022	37.06	37.07	35.82	35.87	264,468	-1.35(-3.64%)
Oct 19, 2022	36.96	37.27	36.34	37.22	273,573	+0.01(+0.02%)
Oct 18, 2022	37.33	37.88	37.03	37.21	248,702	+0.48(+1.31%)
Oct 17, 2022	36.23	36.95	36.23	36.73	219,219	+0.91(+2.55%)
Oct 14, 2022	36.63	36.63	35.73	35.82	131,381	-0.63(-1.74%)
Oct 13, 2022	34.86	36.51	34.39	36.45	180,971	+0.96(+2.70%)
Oct 12, 2022	36.41	36.49	35.28	35.50	204,597	-0.80(-2.20%)
Oct 11, 2022	35.49	36.82	35.38	36.30	292,559	+0.75(+2.12%)
Oct 10, 2022	35.11	35.77	34.96	35.54	175,728	+0.44(+1.24%)
Oct 07, 2022	36.22	36.22	34.89	35.11	192,993	-1.39(-3.82%)
Oct 06, 2022	36.80	37.25	36.18	36.50	137,109	-0.73(-1.95%)
Oct 05, 2022	36.66	37.37	36.61	37.23	210,530	+0.03(+0.09%)
Oct 04, 2022	37.08	37.86	36.82	37.19	268,761	+0.66(+1.81%)
Oct 03, 2022	36.10	36.97	35.84	36.53	213,482	+0.94(+2.64%)
Sep 30, 2022	35.85	36.55	35.50	35.60	219,511	-0.30(-0.85%)
Sep 29, 2022	36.26	36.45	35.30	35.90	247,974	-0.90(-2.44%)
Sep 28, 2022	36.49	37.19	36.03	36.80	276,234	+0.69(+1.90%)
Sep 27, 2022	36.41	36.45	35.54	36.11	248,237	-0.04(-0.11%)
Sep 26, 2022	35.60	36.33	35.34	36.15	261,121	+0.43(+1.20%)
Sep 23, 2022	35.75	36.22	34.99	35.72	252,790	-0.30(-0.84%)
Sep 22, 2022	37.25	37.25	35.91	36.03	187,274	-1.58(-4.20%)
Sep 21, 2022	38.17	38.82	37.52	37.60	187,471	-0.43(-1.13%)
Sep 20, 2022	38.38	38.41	37.54	38.03	108,664	-0.50(-1.30%)
Sep 19, 2022	37.62	38.60	37.16	38.54	179,633	+0.85(+2.24%)
Sep 16, 2022	37.71	37.89	36.18	37.69	391,750	-0.62(-1.62%)
Sep 15, 2022	38.15	38.87	37.90	38.31	211,653	+0.52(+1.38%)
Sep 14, 2022	37.82	37.82	36.67	37.79	283,295	-0.03(-0.09%)
Sep 13, 2022	38.44	38.64	37.54	37.82	169,374	-1.33(-3.41%)
Sep 12, 2022	38.07	39.26	38.02	39.16	299,081	+1.14(+2.99%)
Sep 09, 2022	37.88	38.44	37.52	38.02	211,314	+0.28(+0.75%)
Sep 08, 2022	37.66	37.74	37.14	37.74	158,654	-0.39(-1.02%)
Sep 07, 2022	36.65	38.43	36.54	38.13	366,826	+1.71(+4.70%)
Sep 06, 2022	37.57	37.61	36.03	36.41	248,363	-1.25(-3.32%)
Sep 02, 2022	38.69	38.85	37.47	37.66	140,081	-0.61(-1.61%)