AAOG Stock Prices

Data as of Oct 28, 2026

Last

1.21

Change

+0.14

Open

1.11

Previous

1.07

High

1.22

Low

1.07

Bid

-

Ask

-

Volume

5,045,402

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

2.090

Hist Vol

2.514

Opt Volume

115

Open Int

7,365

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	1.11	1.22	1.07	1.21	+0.14	5,045,402	115	2.090	2.514
Oct 27, 2026	0.98	1.08	0.92	1.07	+0.13	5,126,310	42	2.022	2.516
Oct 26, 2026	0.84	1.00	0.81	0.94	+0.11	4,816,068	57	0.000	2.517
Oct 23, 2026	0.87	0.92	0.82	0.83	-0.02	3,530,179	32	0.000	2.518
Oct 22, 2026	0.98	0.98	0.80	0.85	-0.26	5,708,354	523	0.000	2.529
Oct 21, 2026	1.22	1.22	1.09	1.12	+0.02	4,890,340	87	2.221	2.513
Oct 20, 2026	1.05	1.17	0.99	1.10	-0.05	3,911,415	177	2.665	2.524
Oct 19, 2026	1.20	1.21	1.07	1.15	+0.08	6,182,514	252	2.106	2.535
Oct 16, 2026	1.33	1.33	1.06	1.06	-0.26	5,030,150	2,799	1.956	2.542
Oct 15, 2026	1.24	1.37	1.08	1.33	-0.08	10,067,039	397	1.913	2.536
Oct 14, 2026	1.72	1.78	1.40	1.41	-0.45	6,862,695	479	1.830	2.546
Oct 13, 2026	1.85	1.92	1.75	1.86	-0.11	4,905,700	263	2.106	2.528
Oct 12, 2026	2.21	2.21	1.90	1.97	-0.38	5,409,824	448	1.507	2.540
Oct 9, 2026	2.51	2.66	2.31	2.35	+0.15	7,319,433	192	1.962	2.540
Oct 8, 2026	2.75	2.88	2.15	2.21	-0.82	8,343,037	1,340	2.547	2.549
Oct 7, 2026	3.21	3.30	2.88	3.03	-0.41	5,063,078	461	1.904	2.519
Oct 6, 2026	3.21	3.47	3.14	3.44	+0.43	5,611,441	1,779	1.852	2.525
Oct 5, 2026	2.87	3.02	2.59	3.01	+0.29	7,013,666	234	1.530	2.526
Oct 2, 2026	2.48	2.81	2.33	2.72	+0.00	7,151,341	256	1.736	2.531
Oct 1, 2026	2.05	2.40	1.98	2.36	+0.31	5,214,447	228	1.853	2.544
Sep 30, 2026	2.14	2.24	1.93	2.05	-0.04	3,027,646	81	1.908	2.544
Sep 29, 2026	2.03	2.22	1.97	2.09	+0.14	3,328,794	127	1.476	2.557
Sep 28, 2026	2.06	2.18	1.81	1.95	-0.18	2,910,427	64	1.729	2.566
Sep 25, 2026	2.16	2.29	2.08	2.13	+0.00	2,152,729	242	1.732	2.577
Sep 24, 2026	2.05	2.23	1.99	2.13	+0.00	2,742,096	86	1.714	2.591
Sep 23, 2026	2.36	2.40	2.10	2.13	-0.28	2,521,369	268	1.685	2.605
Sep 22, 2026	2.41	2.57	2.26	2.41	-0.06	3,785,593	108	1.825	2.614
Sep 21, 2026	2.46	2.52	2.31	2.47	+0.15	2,809,398	560	1.525	2.628
Sep 18, 2026	2.16	2.33	2.05	2.32	+0.29	2,947,946	250	2.068	2.639
Sep 17, 2026	2.16	2.21	1.97	2.04	+0.06	3,247,251	84	1.702	2.641
Sep 16, 2026	2.04	2.09	1.87	1.98	+0.05	2,445,816	19	2.121	2.655
Sep 15, 2026	1.98	2.11	1.92	1.93	-0.02	1,602,318	21	1.861	2.669
Sep 14, 2026	2.00	2.19	1.94	1.95	-0.43	3,423,630	104	1.854	2.684
Sep 11, 2026	2.37	2.52	2.32	2.37	+0.08	2,343,078	72	2.003	2.684
Sep 10, 2026	2.33	2.59	2.28	2.30	-0.21	2,348,364	65	2.856	2.698
Sep 9, 2026	2.65	2.78	2.50	2.51	-0.17	2,090,932	85	1.940	2.712
Sep 8, 2026	2.54	2.93	2.51	2.67	+0.00	4,780,829	211	2.226	2.728
Sep 4, 2026	2.25	2.45	2.20	2.42	+0.23	2,365,261	63	1.968	2.744
Sep 3, 2026	2.28	2.31	2.04	2.19	-0.13	2,028,966	165	1.696	2.753
Sep 2, 2026	2.30	2.38	2.21	2.32	-0.02	1,432,889	121	1.788	2.770
Sep 1, 2026	2.36	2.44	2.23	2.33	-0.21	1,705,842	333	1.481	2.787
Aug 31, 2026	2.52	2.57	2.37	2.54	+0.06	968,529	51	1.841	2.803
Aug 28, 2026	2.68	2.69	2.41	2.48	-0.34	2,006,568	147	1.794	2.821
Aug 27, 2026	3.00	3.10	2.72	2.82	-0.02	2,581,854	277	1.782	2.833
Aug 26, 2026	2.70	2.87	2.65	2.84	+0.03	1,433,739	21	2.029	2.852
Aug 25, 2026	2.78	2.90	2.69	2.81	+0.25	2,364,640	77	1.923	2.871
Aug 24, 2026	2.61	2.83	2.26	2.56	-0.98	4,944,986	1,380	2.276	2.883
Aug 21, 2026	3.84	4.06	3.37	3.54	-0.25	2,854,145	317	2.118	2.846
Aug 20, 2026	3.41	3.87	3.23	3.79	+0.36	3,028,668	504	2.051	2.865
Aug 19, 2026	4.24	4.36	3.38	3.43	-0.57	4,747,480	319	2.243	2.877
Aug 18, 2026	5.02	5.44	3.99	4.00	-1.72	3,789,770	307	2.081	2.887
Aug 17, 2026	5.52	6.13	5.18	5.72	+0.32	3,275,655	700	2.303	2.831
Aug 14, 2026	4.18	5.56	4.14	5.40	+1.28	4,273,667	1,239	2.172	2.849
Aug 13, 2026	4.48	5.07	4.08	4.12	-0.55	2,666,807	49	2.749	2.814
Aug 12, 2026	4.85	4.95	4.08	4.67	+0.27	3,067,956	95	2.058	2.828
Aug 11, 2026	4.39	4.57	3.98	4.40	+0.08	1,648,508	32	2.236	2.847
Aug 10, 2026	4.93	5.38	4.06	4.32	-0.19	5,676,381	134	2.441	2.869
Aug 7, 2026	4.90	5.35	4.20	4.51	+0.74	4,599,207	186	2.346	2.892
Aug 6, 2026	3.62	4.45	3.50	3.77	-0.32	2,972,565	137	3.711	2.887
Aug 5, 2026	4.03	4.86	4.02	4.09	-0.23	4,508,599	157	3.152	2.910
Aug 4, 2026	4.30	4.55	3.84	4.32	+1.23	5,195,501	850	3.265	2.934
Aug 3, 2026	2.07	3.12	2.02	3.09	+0.78	3,273,910	563	2.256	2.860
Jul 31, 2026	2.60	2.74	2.17	2.31	+0.19	2,614,296	44	3.253	2.803
Jul 30, 2026	1.85	2.15	1.84	2.12	+0.55	2,129,546	75	2.645	2.817
Jul 29, 2026	2.13	2.14	1.55	1.57	-0.56	2,130,279	89	2.437	2.746
Jul 28, 2026	2.38	2.39	1.78	2.13	-0.54	2,332,651	160	2.898	2.710

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.