IOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	100.04	100.06	98.78	99.28	99.28	-0.29%	118,550
Jan 13, 2025	98.79	99.60	98.54	99.57	99.57	-0.28%	421,613
Jan 10, 2025	101.06	101.06	99.36	99.85	99.85	-1.61%	1,096,689
Jan 8, 2025	101.53	101.65	100.80	101.48	101.48	0.03%	160,066
Jan 7, 2025	103.30	103.32	101.20	101.45	101.45	-1.17%	96,914
Jan 6, 2025	102.62	103.61	102.52	102.65	102.65	0.87%	181,836
Jan 3, 2025	101.15	101.91	101.09	101.76	101.76	1.10%	177,909
Jan 2, 2025	101.37	101.70	99.97	100.65	100.65	-0.12%	255,092
Dec 31, 2024	101.63	101.63	100.63	100.77	100.77	-0.60%	219,239
Dec 30, 2024	101.23	101.94	100.86	101.38	101.38	-0.98%	564,572
Dec 27, 2024	102.91	102.91	101.60	102.38	102.38	-1.03%	214,162
Dec 26, 2024	103.03	103.66	102.91	103.45	103.45	0.15%	79,541
Dec 24, 2024	102.48	103.30	102.48	103.30	103.30	0.95%	76,225
Dec 23, 2024	101.61	102.42	101.17	102.33	102.33	0.94%	205,012
Dec 20, 2024	99.75	102.03	99.49	101.38	101.38	1.11%	126,440
Dec 19, 2024	100.98	101.19	100.23	100.27	100.27	0.27%	166,147
Dec 18, 2024	102.91	103.23	99.93	100.00	100.00	-2.77%	151,163
Dec 17, 2024	102.48	102.96	102.34	102.85	102.85	-0.56%	744,483
Dec 16, 2024	102.97	103.61	102.95	103.43	102.99	0.54%	129,801
Dec 13, 2024	103.24	103.54	102.56	102.87	102.44	0.18%	92,215
Dec 12, 2024	102.94	103.19	102.67	102.69	102.26	-0.47%	61,763
Dec 11, 2024	102.62	103.34	102.58	103.18	102.75	1.15%	97,567
Dec 10, 2024	102.64	102.90	101.88	102.01	101.58	-0.38%	85,467
Dec 9, 2024	102.31	102.91	102.24	102.40	101.97	-0.19%	103,732
Dec 6, 2024	102.44	102.89	102.40	102.59	102.16	0.25%	80,954
Dec 5, 2024	102.30	102.66	102.15	102.33	101.90	0.23%	91,258
Dec 4, 2024	101.71	102.19	101.62	102.10	101.67	0.76%	67,608
Dec 3, 2024	100.93	101.36	100.88	101.33	100.90	0.35%	110,634
Dec 2, 2024	100.59	101.09	100.50	100.98	100.56	0.48%	130,561
Nov 29, 2024	99.73	100.56	99.67	100.50	100.08	0.87%	45,934
Nov 27, 2024	99.72	99.79	99.28	99.63	99.21	-0.36%	102,750
Nov 26, 2024	99.67	100.04	99.57	99.99	99.57	0.69%	107,767
Nov 25, 2024	99.62	99.84	98.91	99.30	98.88	0.22%	113,586
Nov 22, 2024	98.90	99.34	98.71	99.08	98.66	-0.06%	190,726
Nov 21, 2024	99.78	99.91	98.08	99.14	98.72	-0.14%	226,851
Nov 20, 2024	99.47	99.47	98.36	99.28	98.86	-0.35%	213,455
Nov 19, 2024	98.36	99.71	98.36	99.63	99.21	0.65%	311,979
Nov 18, 2024	98.63	99.14	98.41	98.99	98.57	0.34%	140,924
Nov 15, 2024	99.56	99.56	98.33	98.65	98.24	-1.66%	128,353
Nov 14, 2024	100.66	100.83	100.16	100.32	99.90	-0.07%	145,429
Nov 13, 2024	100.34	100.80	99.87	100.39	99.97	-0.12%	194,391
Nov 12, 2024	100.46	100.66	99.91	100.51	100.09	-0.02%	288,655
Nov 11, 2024	101.24	101.24	100.21	100.53	100.11	-0.56%	129,063
Nov 8, 2024	101.27	101.38	100.95	101.10	100.67	-0.49%	234,978
Nov 7, 2024	100.93	101.72	100.93	101.60	101.17	1.29%	332,148
Nov 6, 2024	99.68	100.44	99.41	100.31	99.89	1.57%	101,905
Nov 5, 2024	98.00	98.95	98.00	98.76	98.34	1.04%	79,031
Nov 4, 2024	98.21	98.39	97.62	97.74	97.33	-0.39%	264,780
Nov 1, 2024	98.14	98.79	98.06	98.12	97.71	0.68%	112,936
Oct 31, 2024	98.83	98.83	97.37	97.46	97.05	-2.24%	104,098
Oct 30, 2024	100.17	100.42	99.69	99.69	99.27	-0.67%	85,002
Oct 29, 2024	100.06	100.60	99.74	100.36	99.94	0.26%	70,603
Oct 28, 2024	100.37	100.37	100.04	100.10	99.68	0.29%	117,253
Oct 25, 2024	100.01	100.64	99.64	99.81	99.39	0.11%	121,159
Oct 24, 2024	99.90	99.90	99.15	99.70	99.28	0.04%	167,558
Oct 23, 2024	100.50	100.54	99.02	99.66	99.24	-1.32%	168,639
Oct 22, 2024	100.30	101.24	100.20	100.99	100.57	0.25%	108,850
Oct 21, 2024	100.38	100.77	100.09	100.74	100.32	0.06%	65,873
Oct 18, 2024	100.68	100.77	100.41	100.68	100.26	0.53%	189,280
Oct 17, 2024	100.87	100.87	100.12	100.15	99.73	0.22%	88,859
Oct 16, 2024	99.66	99.98	99.15	99.93	99.51	0.37%	102,683
Oct 15, 2024	100.78	100.81	99.32	99.56	99.14	-1.29%	107,936
Oct 14, 2024	100.23	101.03	100.23	100.86	100.44	0.89%	120,202
Oct 11, 2024	99.54	100.15	99.45	99.97	99.55	0.38%	162,436
Oct 10, 2024	99.25	99.71	99.09	99.59	99.17	0.01%	98,284
Oct 9, 2024	98.81	99.64	98.68	99.58	99.16	0.74%	260,633
Oct 8, 2024	98.32	98.92	98.09	98.85	98.43	0.92%	287,291
Oct 7, 2024	98.47	98.77	97.90	97.95	97.54	-0.78%	271,672
Oct 4, 2024	98.73	98.74	97.99	98.72	98.30	0.79%	232,778
Oct 3, 2024	97.79	98.36	97.57	97.95	97.54	-0.19%	93,597
Oct 2, 2024	97.89	98.28	97.44	98.14	97.73	0.16%	120,698
Oct 1, 2024	98.89	98.89	97.43	97.98	97.57	-1.19%	103,103
Sep 30, 2024	98.54	99.20	98.23	99.16	98.74	0.29%	143,031
Sep 27, 2024	99.48	99.48	98.71	98.87	98.45	-0.56%	73,731
Sep 26, 2024	99.75	99.75	98.91	99.43	99.01	0.78%	87,807
Sep 25, 2024	98.56	98.99	98.39	98.66	98.25	-0.01%	1,143,326
Sep 24, 2024	98.43	98.74	97.79	98.67	98.26	0.63%	77,959
Sep 23, 2024	98.00	98.16	97.74	98.05	97.64	0.14%	48,957
Sep 20, 2024	98.04	98.19	97.52	97.91	97.50	-0.26%	85,456
Sep 19, 2024	98.28	98.60	97.82	98.17	97.76	1.86%	142,639
Sep 18, 2024	96.90	97.64	96.30	96.38	95.97	-0.30%	438,018
Sep 17, 2024	97.19	97.37	96.29	96.67	96.26	-0.12%	53,895
Sep 16, 2024	96.52	96.80	96.15	96.79	96.38	-0.17%	88,656
Sep 13, 2024	96.69	97.11	96.66	96.95	96.54	0.48%	94,625
Sep 12, 2024	95.80	96.71	95.42	96.49	96.08	0.75%	81,498
Sep 11, 2024	94.32	95.83	93.01	95.77	95.37	1.75%	121,627
Sep 10, 2024	94.08	94.29	93.10	94.12	93.72	0.33%	86,496
Sep 9, 2024	93.68	94.02	93.11	93.81	93.42	0.98%	83,799
Sep 6, 2024	94.89	94.89	92.78	92.90	92.51	-1.97%	147,788
Sep 5, 2024	94.82	95.80	94.60	94.77	94.37	-0.16%	125,185
Sep 4, 2024	94.90	95.58	94.66	94.92	94.52	-0.52%	87,733
Sep 3, 2024	97.41	97.41	95.06	95.42	95.02	-2.75%	126,118
Aug 30, 2024	97.76	98.21	97.14	98.12	97.71	0.86%	92,957
Aug 29, 2024	97.87	98.42	97.15	97.28	96.87	-0.35%	83,767
Aug 28, 2024	98.25	98.28	97.00	97.62	97.21	-0.74%	96,948
Aug 27, 2024	97.89	98.49	97.68	98.35	97.94	0.24%	71,240
Aug 26, 2024	98.47	98.65	97.62	98.11	97.70	-0.36%	71,523
Aug 23, 2024	97.76	98.62	97.52	98.46	98.05	1.44%	60,219
Aug 22, 2024	98.77	98.81	97.00	97.06	96.65	-1.27%	101,339
Aug 21, 2024	98.14	98.54	97.87	98.31	97.90	0.34%	126,220