IOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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