IOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	97.35	97.88	96.95	97.02	97.02	0.92%	240,650
Apr 30, 2025	95.03	96.33	94.26	96.14	96.14	-0.03%	266,843
Apr 29, 2025	95.40	96.48	95.40	96.17	96.17	0.29%	278,906
Apr 28, 2025	96.06	96.16	94.86	95.89	95.89	-0.04%	137,075
Apr 25, 2025	95.13	96.00	94.77	95.93	95.93	0.94%	116,668
Apr 24, 2025	93.38	95.21	93.18	95.04	95.04	2.05%	489,329
Apr 23, 2025	93.81	94.50	92.75	93.13	93.13	1.84%	293,534
Apr 22, 2025	90.35	91.88	90.30	91.45	91.45	2.21%	666,162
Apr 21, 2025	90.18	90.30	88.41	89.47	89.47	-1.89%	368,956
Apr 17, 2025	91.51	91.94	90.83	91.19	91.19	0.43%	640,416
Apr 16, 2025	91.63	92.26	89.78	90.80	90.80	-2.43%	253,012
Apr 15, 2025	93.32	93.84	92.87	93.06	93.06	-0.05%	435,265
Apr 14, 2025	94.19	94.19	92.40	93.11	93.11	0.77%	209,847
Apr 11, 2025	90.12	92.65	89.94	92.40	92.40	2.42%	254,739
Apr 10, 2025	91.23	91.48	88.36	90.22	90.22	-3.39%	310,916
Apr 9, 2025	84.71	93.88	84.71	93.39	93.39	9.94%	317,141
Apr 8, 2025	89.29	89.92	83.82	84.95	84.95	-1.66%	298,832
Apr 7, 2025	83.51	89.77	82.80	86.38	86.38	-0.74%	508,186
Apr 4, 2025	89.31	90.00	86.92	87.02	87.02	-5.87%	1,577,651
Apr 3, 2025	93.62	93.98	92.35	92.45	92.45	-4.67%	167,878
Apr 2, 2025	95.53	97.37	95.53	96.98	96.98	0.33%	163,654
Apr 1, 2025	95.89	96.83	95.53	96.66	96.66	0.38%	119,360
Mar 31, 2025	94.93	96.43	94.39	96.29	96.29	0.09%	131,925
Mar 28, 2025	97.61	97.83	96.05	96.20	96.20	-1.96%	81,244
Mar 27, 2025	98.06	98.60	97.76	98.12	98.12	-0.33%	88,120
Mar 26, 2025	99.64	99.74	98.13	98.44	98.44	-1.49%	87,290
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