MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AAON — Aaon Inc
NasdaqAaon Inc
$82.28
-0.48(-0.58%)
- O
- 81.80
- H
- 83.87
- L
- 81.00
- V
- 1.05M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$82.28
Period Return+5.6%
Period High$150.46
Period Low$62.00
Avg Daily Volume1.07M
Total Trading Days365
AAON — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $81.80 | $83.87 | $81.00 | $82.28 | $-0.48 | -0.58% | 1,051,782 | $82.23 | $81.00 $83.87 |
| Sep 30, 2026 | $85.20 | $85.20 | $82.10 | $82.76 | $-2.35 | -2.76% | 972,416 | $83.08 | $82.10 $85.20 |
| Sep 29, 2026 | $86.85 | $87.42 | $84.50 | $85.11 | $-0.24 | -0.28% | 935,846 | $85.37 | $84.50 $87.42 |
| Sep 28, 2026 | $88.60 | $91.52 | $82.71 | $85.34 | $-3.76 | -4.22% | 1,733,082 | $86.28 | $82.71 $91.52 |
| Sep 25, 2026 | $84.75 | $90.00 | $84.45 | $89.10 | +$4.83 | +5.73% | 1,947,345 | $88.36 | $84.45 $90.00 |
| Sep 24, 2026 | $80.40 | $84.77 | $80.03 | $84.27 | +$1.91 | +2.32% | 1,315,892 | $83.43 | $80.03 $84.77 |
| Sep 23, 2026 | $78.66 | $84.58 | $78.03 | $82.36 | +$3.09 | +3.90% | 1,916,799 | $82.52 | $78.03 $84.58 |
| Sep 22, 2026 | $77.09 | $79.92 | $76.55 | $79.27 | +$2.87 | +3.76% | 1,023,552 | $78.76 | $76.55 $79.92 |
| Sep 21, 2026 | $77.30 | $77.75 | $76.04 | $76.40 | $-0.36 | -0.47% | 858,399 | $76.70 | $76.04 $77.75 |
| Sep 18, 2026 | $76.84 | $77.25 | $75.52 | $76.76 | +$0.33 | +0.43% | 1,491,874 | $76.63 | $75.52 $77.25 |
| Sep 17, 2026 | $79.24 | $79.48 | $76.28 | $76.43 | +$0.87 | +1.15% | 1,074,610 | $76.94 | $76.28 $79.48 |
| Sep 16, 2026 | $74.70 | $76.87 | $74.39 | $75.56 | +$1.24 | +1.67% | 1,011,390 | $75.55 | $74.39 $76.87 |
| Sep 15, 2026 | $76.59 | $77.21 | $74.08 | $74.32 | $-1.22 | -1.62% | 1,213,747 | $74.87 | $74.08 $77.21 |
| Sep 14, 2026 | $75.41 | $76.68 | $74.26 | $75.54 | $-4.26 | -5.33% | 1,244,066 | $75.33 | $74.26 $76.68 |
| Sep 11, 2026 | $76.77 | $81.26 | $76.77 | $79.80 | +$3.28 | +4.28% | 976,311 | $80.00 | $76.77 $81.26 |
| Sep 10, 2026 | $75.90 | $77.18 | $74.75 | $76.52 | $-0.50 | -0.65% | 873,442 | $76.44 | $74.75 $77.18 |
| Sep 9, 2026 | $78.53 | $79.59 | $76.16 | $77.02 | $-2.38 | -3.00% | 1,109,893 | $77.06 | $76.16 $79.59 |
| Sep 8, 2026 | $80.12 | $81.31 | $78.87 | $79.40 | +$0.00 | +0.00% | 1,253,195 | $79.96 | $78.87 $81.31 |
| Sep 4, 2026 | $77.98 | $81.38 | $77.63 | $79.40 | +$1.42 | +1.82% | 1,418,287 | $79.66 | $77.63 $81.38 |
| Sep 3, 2026 | $74.70 | $78.49 | $73.50 | $77.98 | +$3.36 | +4.50% | 1,247,403 | $77.23 | $73.50 $78.49 |
| Sep 2, 2026 | $74.99 | $75.40 | $73.75 | $74.62 | $-0.73 | -0.97% | 995,944 | $74.61 | $73.75 $75.40 |
| Sep 1, 2026 | $75.03 | $76.22 | $74.05 | $75.35 | $-0.62 | -0.82% | 770,255 | $75.38 | $74.05 $76.22 |
| Aug 31, 2026 | $75.50 | $76.69 | $74.31 | $75.97 | +$0.10 | +0.13% | 870,425 | $75.73 | $74.31 $76.69 |
| Aug 28, 2026 | $78.19 | $78.80 | $75.56 | $75.87 | $-2.28 | -2.92% | 735,087 | $76.34 | $75.56 $78.80 |
| Aug 27, 2026 | $81.00 | $81.82 | $77.95 | $78.15 | $-1.63 | -2.04% | 1,082,871 | $79.26 | $77.95 $81.82 |
| Aug 26, 2026 | $77.14 | $80.47 | $77.04 | $79.78 | +$3.59 | +4.71% | 1,254,724 | $79.69 | $77.04 $80.47 |
| Aug 25, 2026 | $77.63 | $77.92 | $75.25 | $76.19 | +$0.09 | +0.12% | 972,949 | $76.16 | $75.25 $77.92 |
| Aug 24, 2026 | $79.14 | $79.25 | $74.34 | $76.10 | $-3.34 | -4.20% | 1,791,256 | $75.80 | $74.34 $79.25 |
| Aug 21, 2026 | $81.99 | $82.45 | $78.73 | $79.44 | $-1.40 | -1.73% | 984,971 | $79.72 | $78.73 $82.45 |
| Aug 20, 2026 | $80.56 | $81.57 | $79.45 | $80.84 | $-0.15 | -0.19% | 849,675 | $80.49 | $79.45 $81.57 |