Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Applied Optoelectronics, Inc.
AAOI
NASDAQ
30.3650
As of: 2025-12-09
+2.52 (+9.07%)
vs. previous close
Market
NASDAQ
Latest Volume
286,180
Symbol
AAOI
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 62.4 · Strong momentum (RSI2 98.7, RSI7 79.8)
Weak / range-bound trend (ADX 19.5)
Low volatility (~1.6%)
Normal trading value (~0.1B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
62.4 / 98.7 / 79.8
RSI 62.4 · Strong momentum (RSI2 98.7, RSI7 79.8)
StochRSI (K/D)
99.5 / 96.4
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
0.03 / -0.91 / 0.93
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
26 / 27 / 26
Short / mid / long-term trend structure
ADX14 / ADX7
19.5 / 38.5
Weak / range-bound trend (ADX 19.5)
BBW
1.59%
Low volatility (~1.6%)
ATR14_n
7.69%
Average daily range (as % of price)
CCI20
69.0
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
62.5%
Up days
37.5%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 30.3650 | 62.43 | 98.72 | 79.82 | 99.5 | 96.4 | 0.0259 | -0.9053 | 0.9312 | 26.16 | 26.84 | 25.93 | 19.5 | 38.5 | 0.4820 | 0.0769 | 69.0 | -9,305.0% | -9,242.0% | 90,114,679 | 7,280,180 |
| 2025-12-08 | 27.8400 | 56.00 | 94.91 | 70.50 | 97.3 | 93.1 | -0.3793 | -1.1381 | 0.7588 | 25.72 | 26.72 | 25.86 | 18.8 | 35.0 | 0.4256 | 0.0811 | 47.8 | 4,315.1% | 4,988.1% | 89,828,499 | 10,486,000 |
| 2025-12-05 | 26.5900 | 52.25 | 80.98 | 63.31 | 92.4 | 90.9 | -0.6339 | -1.3278 | 0.6939 | 25.50 | 26.69 | 25.83 | 18.9 | 33.9 | 0.4356 | 0.0875 | 33.8 | -1,762.9% | -1,653.0% | 85,710,899 | 3,551,300 |
| 2025-12-04 | 26.2400 | 51.17 | 69.14 | 61.03 | 89.6 | 92.0 | -0.8223 | -1.5012 | 0.6789 | 25.38 | 26.69 | 25.81 | 19.5 | 34.2 | 0.4643 | 0.0919 | 23.1 | 2,395.7% | 2,680.9% | 82,834,499 | -2,797,000 |
| 2025-12-03 | 25.6500 | 49.37 | 35.08 | 57.18 | 90.8 | 95.1 | -1.0152 | -1.6710 | 0.6558 | 25.29 | 26.70 | 25.81 | 20.4 | 36.0 | 0.5294 | 0.0968 | 18.7 | -1,886.0% | -2,001.4% | 79,342,499 | -9,983,400 |
| 2025-12-02 | 26.0200 | 50.45 | 53.65 | 60.38 | 95.7 | 95.6 | -1.1866 | -1.8349 | 0.6483 | 25.25 | 26.74 | 25.81 | 21.4 | 37.5 | 0.5567 | 0.0986 | 27.7 | -602.3% | -782.9% | 82,159,599 | -3,577,900 |
| 2025-12-01 | 26.5300 | 51.91 | 84.44 | 64.66 | 99.0 | 89.2 | -1.4258 | -1.9970 | 0.5712 | 25.17 | 26.76 | 25.81 | 21.9 | 36.2 | 0.6264 | 0.0986 | 19.9 | 295.4% | 199.3% | 85,631,499 | 7,437,900 |
| 2025-11-28 | 26.7800 | 52.60 | 98.26 | 66.64 | 92.1 | 72.9 | -1.7623 | -2.1398 | 0.3775 | 25.03 | 26.77 | 25.79 | 22.8 | 35.9 | 0.7190 | 0.1016 | 16.0 | -5,243.3% | -5,018.2% | 89,325,899 | 13,489,400 |
| 2025-11-26 | 25.5700 | 49.58 | 97.12 | 61.78 | 76.5 | 50.3 | -2.1916 | -2.2341 | 0.0425 | 24.85 | 26.77 | 25.78 | 23.7 | 35.5 | 0.7824 | 0.1094 | -6.9 | 22,005.0% | 26,003.9% | 85,737,499 | 14,294,000 |
| 2025-11-25 | 22.7300 | 41.47 | 87.48 | 45.91 | 50.0 | 27.5 | -2.5845 | -2.2448 | -0.3397 | 24.77 | 26.81 | 25.78 | 25.0 | 35.8 | 0.8354 | 0.1192 | -46.3 | -4,634.4% | -4,572.3% | 78,193,599 | 12,705,200 |
| 2025-11-24 | 22.4700 | 40.66 | 85.22 | 44.09 | 24.5 | 11.5 | -2.7592 | -2.1599 | -0.5993 | 24.99 | 26.95 | 25.83 | 25.8 | 40.9 | 0.8758 | 0.1249 | -58.0 | -2,623.1% | -1,945.7% | 75,836,499 | 3,993,900 |
| 2025-11-21 | 20.5800 | 34.53 | 56.85 | 29.25 | 7.9 | 4.9 | -2.9155 | -2.0100 | -0.9055 | 25.25 | 27.10 | 25.89 | 26.6 | 46.7 | 0.8998 | 0.1382 | -89.8 | -628.1% | -104.0% | 71,443,499 | -3,813,600 |
| 2025-11-20 | 19.4900 | 30.70 | 3.37 | 18.56 | 2.2 | 4.1 | -2.8802 | -1.7837 | -1.0966 | 25.74 | 27.32 | 25.98 | 26.4 | 48.1 | 0.8693 | 0.1480 | -94.5 | 8,609.5% | 7,378.9% | 65,488,399 | -12,883,600 |
| 2025-11-19 | 20.8700 | 32.97 | 15.65 | 22.19 | 4.7 | 4.8 | -2.6823 | -1.5095 | -1.1728 | 26.40 | 27.59 | 26.09 | 26.4 | 51.0 | 0.8090 | 0.1363 | -102.6 | 961.8% | 951.3% | 71,842,599 | -1,683,900 |
| 2025-11-18 | 20.8900 | 33.00 | 16.08 | 22.25 | 5.3 | 4.0 | -2.5312 | -1.2163 | -1.3149 | 26.98 | 27.82 | 26.17 | 25.7 | 49.8 | 0.7568 | 0.1433 | -112.0 | -3,571.6% | -3,791.5% | 75,257,099 | 8,338,100 |
2025-12-09
Close 30.3650
RSI14 / RSI2 / RSI7
62.4 / 98.7 / 79.8
StochRSI K / D
99.5 / 96.4
MACD / Sig / Hist
0.026 / -0.905 / 0.931
EMA20 / 60 / 120
26 / 27 / 26
ADX14 / ADX7
19.5 / 38.5
BBW
0.4820
ATR14_n
0.0769
CCI20
69.0
VolChg1d
-9,305.0%
ValChg1d
-9,242.0%
OBV
90,114,679
OBV_Chg3d
7,280,180
2025-12-08
Close 27.8400
RSI14 / RSI2 / RSI7
56.0 / 94.9 / 70.5
StochRSI K / D
97.3 / 93.1
MACD / Sig / Hist
-0.379 / -1.138 / 0.759
EMA20 / 60 / 120
26 / 27 / 26
ADX14 / ADX7
18.8 / 35.0
BBW
0.4256
ATR14_n
0.0811
CCI20
47.8
VolChg1d
4,315.1%
ValChg1d
4,988.1%
OBV
89,828,499
OBV_Chg3d
10,486,000
2025-12-05
Close 26.5900
RSI14 / RSI2 / RSI7
52.3 / 81.0 / 63.3
StochRSI K / D
92.4 / 90.9
MACD / Sig / Hist
-0.634 / -1.328 / 0.694
EMA20 / 60 / 120
25 / 27 / 26
ADX14 / ADX7
18.9 / 33.9
BBW
0.4356
ATR14_n
0.0875
CCI20
33.8
VolChg1d
-1,762.9%
ValChg1d
-1,653.0%
OBV
85,710,899
OBV_Chg3d
3,551,300
2025-12-04
Close 26.2400
RSI14 / RSI2 / RSI7
51.2 / 69.1 / 61.0
StochRSI K / D
89.6 / 92.0
MACD / Sig / Hist
-0.822 / -1.501 / 0.679
EMA20 / 60 / 120
25 / 27 / 26
ADX14 / ADX7
19.5 / 34.2
BBW
0.4643
ATR14_n
0.0919
CCI20
23.1
VolChg1d
2,395.7%
ValChg1d
2,680.9%
OBV
82,834,499
OBV_Chg3d
-2,797,000
2025-12-03
Close 25.6500
RSI14 / RSI2 / RSI7
49.4 / 35.1 / 57.2
StochRSI K / D
90.8 / 95.1
MACD / Sig / Hist
-1.015 / -1.671 / 0.656
EMA20 / 60 / 120
25 / 27 / 26
ADX14 / ADX7
20.4 / 36.0
BBW
0.5294
ATR14_n
0.0968
CCI20
18.7
VolChg1d
-1,886.0%
ValChg1d
-2,001.4%
OBV
79,342,499
OBV_Chg3d
-9,983,400
2025-12-02
Close 26.0200
RSI14 / RSI2 / RSI7
50.5 / 53.7 / 60.4
StochRSI K / D
95.7 / 95.6
MACD / Sig / Hist
-1.187 / -1.835 / 0.648
EMA20 / 60 / 120
25 / 27 / 26
ADX14 / ADX7
21.4 / 37.5
BBW
0.5567
ATR14_n
0.0986
CCI20
27.7
VolChg1d
-602.3%
ValChg1d
-782.9%
OBV
82,159,599
OBV_Chg3d
-3,577,900
2025-12-01
Close 26.5300
RSI14 / RSI2 / RSI7
51.9 / 84.4 / 64.7
StochRSI K / D
99.0 / 89.2
MACD / Sig / Hist
-1.426 / -1.997 / 0.571
EMA20 / 60 / 120
25 / 27 / 26
ADX14 / ADX7
21.9 / 36.2
BBW
0.6264
ATR14_n
0.0986
CCI20
19.9
VolChg1d
295.4%
ValChg1d
199.3%
OBV
85,631,499
OBV_Chg3d
7,437,900
2025-11-28
Close 26.7800
RSI14 / RSI2 / RSI7
52.6 / 98.3 / 66.6
StochRSI K / D
92.1 / 72.9
MACD / Sig / Hist
-1.762 / -2.140 / 0.378
EMA20 / 60 / 120
25 / 27 / 26
ADX14 / ADX7
22.8 / 35.9
BBW
0.7190
ATR14_n
0.1016
CCI20
16.0
VolChg1d
-5,243.3%
ValChg1d
-5,018.2%
OBV
89,325,899
OBV_Chg3d
13,489,400
2025-11-26
Close 25.5700
RSI14 / RSI2 / RSI7
49.6 / 97.1 / 61.8
StochRSI K / D
76.5 / 50.3
MACD / Sig / Hist
-2.192 / -2.234 / 0.043
EMA20 / 60 / 120
25 / 27 / 26
ADX14 / ADX7
23.7 / 35.5
BBW
0.7824
ATR14_n
0.1094
CCI20
-6.9
VolChg1d
22,005.0%
ValChg1d
26,003.9%
OBV
85,737,499
OBV_Chg3d
14,294,000
2025-11-25
Close 22.7300
RSI14 / RSI2 / RSI7
41.5 / 87.5 / 45.9
StochRSI K / D
50.0 / 27.5
MACD / Sig / Hist
-2.585 / -2.245 / -0.340
EMA20 / 60 / 120
25 / 27 / 26
ADX14 / ADX7
25.0 / 35.8
BBW
0.8354
ATR14_n
0.1192
CCI20
-46.3
VolChg1d
-4,634.4%
ValChg1d
-4,572.3%
OBV
78,193,599
OBV_Chg3d
12,705,200
2025-11-24
Close 22.4700
RSI14 / RSI2 / RSI7
40.7 / 85.2 / 44.1
StochRSI K / D
24.5 / 11.5
MACD / Sig / Hist
-2.759 / -2.160 / -0.599
EMA20 / 60 / 120
25 / 27 / 26
ADX14 / ADX7
25.8 / 40.9
BBW
0.8758
ATR14_n
0.1249
CCI20
-58.0
VolChg1d
-2,623.1%
ValChg1d
-1,945.7%
OBV
75,836,499
OBV_Chg3d
3,993,900
2025-11-21
Close 20.5800
RSI14 / RSI2 / RSI7
34.5 / 56.9 / 29.3
StochRSI K / D
7.9 / 4.9
MACD / Sig / Hist
-2.916 / -2.010 / -0.906
EMA20 / 60 / 120
25 / 27 / 26
ADX14 / ADX7
26.6 / 46.7
BBW
0.8998
ATR14_n
0.1382
CCI20
-89.8
VolChg1d
-628.1%
ValChg1d
-104.0%
OBV
71,443,499
OBV_Chg3d
-3,813,600
2025-11-20
Close 19.4900
RSI14 / RSI2 / RSI7
30.7 / 3.4 / 18.6
StochRSI K / D
2.2 / 4.1
MACD / Sig / Hist
-2.880 / -1.784 / -1.097
EMA20 / 60 / 120
26 / 27 / 26
ADX14 / ADX7
26.4 / 48.1
BBW
0.8693
ATR14_n
0.1480
CCI20
-94.5
VolChg1d
8,609.5%
ValChg1d
7,378.9%
OBV
65,488,399
OBV_Chg3d
-12,883,600
2025-11-19
Close 20.8700
RSI14 / RSI2 / RSI7
33.0 / 15.7 / 22.2
StochRSI K / D
4.7 / 4.8
MACD / Sig / Hist
-2.682 / -1.510 / -1.173
EMA20 / 60 / 120
26 / 28 / 26
ADX14 / ADX7
26.4 / 51.0
BBW
0.8090
ATR14_n
0.1363
CCI20
-102.6
VolChg1d
961.8%
ValChg1d
951.3%
OBV
71,842,599
OBV_Chg3d
-1,683,900
2025-11-18
Close 20.8900
RSI14 / RSI2 / RSI7
33.0 / 16.1 / 22.3
StochRSI K / D
5.3 / 4.0
MACD / Sig / Hist
-2.531 / -1.216 / -1.315
EMA20 / 60 / 120
27 / 28 / 26
ADX14 / ADX7
25.7 / 49.8
BBW
0.7568
ATR14_n
0.1433
CCI20
-112.0
VolChg1d
-3,571.6%
ValChg1d
-3,791.5%
OBV
75,257,099
OBV_Chg3d
8,338,100
