IOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	99.81	100.11	99.77	99.93	99.93	0.30%	259,530
Mar 24, 2025	99.35	99.76	99.29	99.63	99.63	1.19%	129,136
Mar 21, 2025	97.50	98.51	97.43	98.46	98.46	0.14%	61,158
Mar 20, 2025	97.77	99.00	97.68	98.32	98.32	-0.40%	170,707
Mar 19, 2025	98.15	99.43	97.86	98.71	98.71	0.95%	183,826
Mar 18, 2025	98.31	98.39	97.44	97.78	97.78	-0.91%	422,041
Mar 17, 2025	98.14	99.18	98.03	98.68	98.68	0.59%	110,080
Mar 14, 2025	97.09	98.30	97.09	98.10	98.10	1.94%	125,055
Mar 13, 2025	97.24	97.32	95.97	96.23	96.23	-1.06%	183,933
Mar 12, 2025	97.67	97.87	96.57	97.26	97.26	0.53%	146,670
Mar 11, 2025	97.20	97.75	95.92	96.75	96.75	-0.60%	257,975
Mar 10, 2025	98.78	98.86	96.51	97.33	97.33	-3.02%	422,160
Mar 7, 2025	99.43	100.53	98.82	100.36	100.36	0.89%	155,822
Mar 6, 2025	99.63	100.66	99.09	99.47	99.47	-1.48%	160,598
Mar 5, 2025	99.96	101.28	99.29	100.96	100.96	1.38%	245,210
Mar 4, 2025	99.06	100.93	98.43	99.59	99.59	-0.30%	136,033
Mar 3, 2025	102.46	102.50	99.22	99.89	99.89	-1.90%	239,106
Feb 28, 2025	100.34	101.87	99.82	101.82	101.82	1.29%	165,368
Feb 27, 2025	103.17	103.17	100.50	100.52	100.52	-2.08%	116,266
Feb 26, 2025	102.88	103.56	102.19	102.65	102.65	0.08%	88,771
Feb 25, 2025	103.07	103.09	101.95	102.57	102.57	-0.30%	88,682
Feb 24, 2025	104.00	104.19	102.85	102.88	102.88	-0.80%	131,117
Feb 21, 2025	105.27	105.27	103.63	103.71	103.71	-1.34%	92,832
Feb 20, 2025	105.06	105.22	104.55	105.12	105.12	0.02%	69,179
Feb 19, 2025	104.77	105.14	104.53	105.10	105.10	0.20%	79,131
Feb 18, 2025	104.87	105.06	104.46	104.89	104.89	0.26%	247,802
Feb 14, 2025	104.51	104.74	104.40	104.62	104.62	0.23%	97,082
Feb 13, 2025	103.40	104.46	103.24	104.38	104.38	1.11%	132,590
Feb 12, 2025	102.31	103.34	102.20	103.23	103.23	-0.11%	116,674
Feb 11, 2025	102.53	103.50	102.53	103.34	103.34	0.43%	145,711
Feb 10, 2025	102.68	103.08	102.64	102.90	102.90	0.94%	225,159
Feb 7, 2025	103.15	103.38	101.78	101.94	101.94	-1.27%	840,993
Feb 6, 2025	102.92	103.25	102.72	103.25	103.25	0.66%	97,434
Feb 5, 2025	101.96	102.63	101.54	102.57	102.57	0.39%	166,961
Feb 4, 2025	101.22	102.20	101.10	102.17	102.17	1.08%	130,106
Feb 3, 2025	100.29	101.50	100.02	101.08	101.08	-1.12%	166,724
Jan 31, 2025	103.46	103.60	101.98	102.22	102.22	-0.59%	163,261
Jan 30, 2025	102.55	103.09	102.01	102.83	102.83	0.27%	115,795
Jan 29, 2025	102.71	102.74	101.90	102.55	102.55	-0.42%	129,153
Jan 28, 2025	101.59	103.07	101.20	102.98	102.98	1.58%	261,584
Jan 27, 2025	100.90	101.52	100.69	101.38	101.38	-2.35%	431,297
Jan 24, 2025	104.41	104.47	103.54	103.82	103.82	-0.31%	118,729
Jan 23, 2025	103.52	104.14	103.47	104.14	104.14	0.42%	111,301
Jan 22, 2025	103.23	103.86	103.22	103.70	103.70	1.14%	100,832
Jan 21, 2025	102.20	102.61	101.79	102.53	102.53	0.76%	159,812
Jan 17, 2025	101.80	102.03	101.46	101.76	101.76	1.15%	1,344,902
Jan 16, 2025	101.64	101.64	100.58	100.60	100.60	-0.56%	136,279
Jan 15, 2025	100.53	101.30	100.44	101.17	101.17	1.90%	85,426
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