IOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	127.71	128.72	127.61	128.46	128.46	0.66%	134,722
Jan 8, 2026	127.80	127.80	127.20	127.62	127.62	-0.30%	148,536
Jan 7, 2026	127.92	128.70	127.88	128.00	128.00	0.05%	308,047
Jan 6, 2026	127.82	128.23	127.61	127.93	127.93	0.22%	354,957
Jan 5, 2026	127.82	128.02	127.40	127.65	127.65	0.39%	283,510
Jan 2, 2026	127.57	128.45	126.57	127.15	127.15	0.38%	258,402
Dec 31, 2025	127.53	127.53	126.59	126.67	126.67	-0.55%	111,730
Dec 30, 2025	127.36	127.62	127.20	127.37	127.37	0.02%	122,428
Dec 29, 2025	127.23	127.44	127.00	127.34	127.34	-0.36%	116,601
Dec 26, 2025	127.74	127.97	127.60	127.80	127.80	0.23%	76,628
Dec 24, 2025	127.16	127.59	127.13	127.51	127.51	0.23%	63,816
Dec 23, 2025	126.00	127.23	126.00	127.22	127.22	0.93%	139,207
Dec 22, 2025	126.19	126.19	125.70	126.05	126.05	0.38%	142,349
Dec 19, 2025	124.61	125.57	124.61	125.57	125.57	1.18%	249,012
Dec 18, 2025	124.31	124.78	123.71	124.11	124.11	0.89%	343,103
Dec 17, 2025	124.87	124.87	123.00	123.02	123.02	-1.32%	155,644
Dec 16, 2025	124.61	124.99	123.90	124.66	124.66	-0.61%	196,326
Dec 15, 2025	126.63	126.63	125.16	125.42	124.97	-0.25%	126,886
Dec 12, 2025	127.19	127.19	125.41	125.74	125.29	-1.36%	197,651
Dec 11, 2025	127.28	127.51	126.17	127.47	127.02	-	264,477
Dec 10, 2025	126.77	127.71	126.45	127.47	127.02	0.50%	137,786
Dec 9, 2025	126.84	127.16	126.69	126.83	126.38	0.01%	147,041
Dec 8, 2025	126.99	127.24	126.42	126.82	126.37	0.07%	196,158
Dec 5, 2025	127.07	127.37	126.48	126.73	126.28	0.10%	503,940
Dec 4, 2025	127.25	127.25	126.12	126.60	126.15	-0.26%	1,067,098
Dec 3, 2025	126.62	127.17	126.12	126.93	126.48	-0.03%	146,735
Dec 2, 2025	126.93	127.53	126.65	126.97	126.52	0.34%	178,402
Dec 1, 2025	126.30	126.91	126.19	126.54	126.09	-0.25%	216,954
Nov 28, 2025	126.54	126.96	126.41	126.86	126.41	0.32%	97,133
Nov 26, 2025	126.20	126.87	125.93	126.46	126.01	0.72%	118,550
Nov 25, 2025	124.74	125.77	123.76	125.55	125.10	0.65%	1,456,678
Nov 24, 2025	123.22	124.90	123.17	124.74	124.30	1.83%	204,631
Nov 21, 2025	122.07	123.62	121.00	122.50	122.06	0.87%	129,673
Nov 20, 2025	125.44	125.99	121.34	121.44	121.01	-1.54%	271,207
Nov 19, 2025	122.53	124.19	122.53	123.34	122.90	0.70%	146,049
Nov 18, 2025	123.11	123.33	121.61	122.48	122.04	-1.08%	188,925
Nov 17, 2025	124.28	125.22	123.18	123.82	123.38	-0.87%	210,265
Nov 14, 2025	123.32	125.46	123.03	124.91	124.47	0.02%	157,604
Nov 13, 2025	126.42	126.42	124.53	124.89	124.45	-1.56%	155,080
Nov 12, 2025	127.24	127.24	126.35	126.87	126.42	0.10%	166,391
Nov 11, 2025	126.12	126.93	125.94	126.74	126.29	0.36%	123,443
Nov 10, 2025	125.17	126.41	124.94	126.28	125.83	2.04%	139,501
Nov 7, 2025	123.44	123.75	121.94	123.75	123.31	-0.12%	131,695
Nov 6, 2025	125.05	125.22	123.66	123.90	123.46	-1.01%	147,523
Nov 5, 2025	124.86	125.93	124.58	125.16	124.71	0.20%	218,597
Nov 4, 2025	125.14	125.83	124.66	124.91	124.47	-1.24%	156,897
Nov 3, 2025	126.93	127.01	126.28	126.48	126.03	0.33%	179,469
Oct 31, 2025	127.15	127.15	125.69	126.06	125.61	0.21%	204,516
Oct 30, 2025	126.46	126.50	125.66	125.79	125.34	-0.67%	121,019
Oct 29, 2025	126.50	126.90	125.75	126.64	126.19	0.64%	427,367