IOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	129.27	129.63	127.43	128.33	128.33	-0.17%	200,147
Feb 3, 2026	129.94	129.94	127.57	128.55	128.55	-0.92%	298,409
Feb 2, 2026	128.40	130.08	128.40	129.74	129.74	0.70%	354,453
Jan 30, 2026	128.67	129.34	128.04	128.84	128.84	-0.19%	237,227
Jan 29, 2026	129.36	129.36	126.96	129.09	129.09	-0.53%	206,861
Jan 28, 2026	130.15	130.15	129.15	129.78	129.78	-	91,226
Jan 27, 2026	129.06	130.06	129.06	129.78	129.78	1.19%	314,311
Jan 26, 2026	127.61	128.58	127.61	128.25	128.25	0.73%	151,211
Jan 23, 2026	126.83	127.49	126.56	127.32	127.32	0.33%	245,996
Jan 22, 2026	127.15	127.29	126.64	126.90	126.90	0.44%	238,822
Jan 21, 2026	125.61	127.06	125.09	126.35	126.35	0.97%	184,965
Jan 20, 2026	126.10	126.45	124.93	125.13	125.13	-2.47%	274,745
Jan 16, 2026	128.58	128.75	127.94	128.30	128.30	0.02%	163,882
Jan 15, 2026	129.15	129.15	128.08	128.27	128.27	0.04%	150,093
Jan 14, 2026	128.35	128.48	127.44	128.22	128.22	-0.40%	142,703
Jan 13, 2026	128.91	129.23	128.30	128.73	128.73	-0.17%	116,668
Jan 12, 2026	127.94	129.18	127.94	128.95	128.95	0.38%	178,117
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