IOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	127.65	128.79	127.50	128.69	128.69	0.80%	118,828
Feb 23, 2026	128.36	129.02	127.36	127.67	127.67	-0.61%	124,341
Feb 20, 2026	126.78	128.45	126.78	128.45	128.45	1.01%	94,567
Feb 19, 2026	126.95	127.53	126.65	127.17	127.17	-0.27%	114,346
Feb 18, 2026	127.22	128.17	127.05	127.51	127.51	0.54%	87,403
Feb 17, 2026	125.80	127.19	125.21	126.82	126.82	0.52%	116,661
Feb 13, 2026	126.88	127.03	125.87	126.16	126.16	-0.59%	137,000
Feb 12, 2026	129.38	129.38	126.63	126.91	126.91	-1.54%	111,335
Feb 11, 2026	129.88	129.88	128.53	128.90	128.90	-0.02%	86,172
Feb 10, 2026	129.88	129.88	128.89	128.92	128.92	-0.64%	152,990
Feb 9, 2026	128.57	129.97	128.57	129.75	129.75	0.62%	95,969
Feb 6, 2026	126.98	129.17	126.84	128.95	128.95	2.05%	115,692
Feb 5, 2026	126.87	127.51	125.93	126.36	126.36	-1.54%	198,434
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