IOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	100.93	101.36	100.88	101.33	101.33	0.35%	110,634
Dec 2, 2024	100.59	101.09	100.50	100.98	100.98	0.48%	130,561
Nov 29, 2024	99.73	100.56	99.67	100.50	100.50	0.87%	45,934
Nov 27, 2024	99.72	99.79	99.28	99.63	99.63	-0.36%	102,750
Nov 26, 2024	99.67	100.04	99.57	99.99	99.99	0.69%	107,767
Nov 25, 2024	99.62	99.84	98.91	99.30	99.30	0.22%	113,586
Nov 22, 2024	98.90	99.34	98.71	99.08	99.08	-0.06%	190,726
Nov 21, 2024	99.78	99.91	98.08	99.14	99.14	-0.14%	226,851
Nov 20, 2024	99.47	99.47	98.36	99.28	99.28	-0.35%	213,455
Nov 19, 2024	98.36	99.71	98.36	99.63	99.63	0.65%	311,979
Nov 18, 2024	98.63	99.14	98.41	98.99	98.99	0.34%	140,924
Nov 15, 2024	99.56	99.56	98.33	98.65	98.65	-1.66%	128,353
Nov 14, 2024	100.66	100.83	100.16	100.32	100.32	-0.07%	145,429
Nov 13, 2024	100.34	100.80	99.87	100.39	100.39	-0.12%	194,391
Nov 12, 2024	100.46	100.66	99.91	100.51	100.51	-0.02%	288,655
Nov 11, 2024	101.24	101.24	100.21	100.53	100.53	-0.56%	129,063
Nov 8, 2024	101.27	101.38	100.95	101.10	101.10	-0.49%	234,978
Nov 7, 2024	100.93	101.72	100.93	101.60	101.60	1.29%	332,148
Nov 6, 2024	99.68	100.44	99.41	100.31	100.31	1.57%	101,905
Nov 5, 2024	98.00	98.95	98.00	98.76	98.76	1.04%	79,031
Nov 4, 2024	98.21	98.39	97.62	97.74	97.74	-0.39%	264,780
Nov 1, 2024	98.14	98.79	98.06	98.12	98.12	0.68%	112,936
Oct 31, 2024	98.83	98.83	97.37	97.46	97.46	-2.24%	104,098
Oct 30, 2024	100.17	100.42	99.69	99.69	99.69	-0.67%	85,002
Oct 29, 2024	100.06	100.60	99.74	100.36	100.36	0.26%	70,603
Oct 28, 2024	100.37	100.37	100.04	100.10	100.10	0.29%	117,253
Oct 25, 2024	100.01	100.64	99.64	99.81	99.81	0.11%	121,159
Oct 24, 2024	99.90	99.90	99.15	99.70	99.70	0.04%	167,558
Oct 23, 2024	100.50	100.54	99.02	99.66	99.66	-1.32%	168,639
Oct 22, 2024	100.30	101.24	100.20	100.99	100.99	0.25%	108,850
Oct 21, 2024	100.38	100.77	100.09	100.74	100.74	0.06%	65,873
Oct 18, 2024	100.68	100.77	100.41	100.68	100.68	0.53%	189,280
Oct 17, 2024	100.87	100.87	100.12	100.15	100.15	0.22%	88,859
Oct 16, 2024	99.66	99.98	99.15	99.93	99.93	0.37%	102,683
Oct 15, 2024	100.78	100.81	99.32	99.56	99.56	-1.29%	107,936
Oct 14, 2024	100.23	101.03	100.23	100.86	100.86	0.89%	120,202
Oct 11, 2024	99.54	100.15	99.45	99.97	99.97	0.38%	162,436
Oct 10, 2024	99.25	99.71	99.09	99.59	99.59	0.01%	98,284
Oct 9, 2024	98.81	99.64	98.68	99.58	99.58	0.74%	260,633
Oct 8, 2024	98.32	98.92	98.09	98.85	98.85	0.92%	287,291
Oct 7, 2024	98.47	98.77	97.90	97.95	97.95	-0.78%	271,672
Oct 4, 2024	98.73	98.74	97.99	98.72	98.72	0.79%	232,778
Oct 3, 2024	97.79	98.36	97.57	97.95	97.95	-0.19%	93,597
Oct 2, 2024	97.89	98.28	97.44	98.14	98.14	0.16%	120,698
Oct 1, 2024	98.89	98.89	97.43	97.98	97.98	-1.19%	103,103
Sep 30, 2024	98.54	99.20	98.23	99.16	99.16	0.29%	143,031
Sep 27, 2024	99.48	99.48	98.71	98.87	98.87	-0.56%	73,731
Sep 26, 2024	99.75	99.75	98.91	99.43	99.43	0.78%	87,807
Sep 25, 2024	98.56	98.99	98.39	98.66	98.66	-0.01%	1,143,326
Sep 24, 2024	98.43	98.74	97.79	98.67	98.67	0.63%	77,959
Sep 23, 2024	98.00	98.16	97.74	98.05	98.05	0.14%	48,957
Sep 20, 2024	98.04	98.19	97.52	97.91	97.91	-0.26%	85,456
Sep 19, 2024	98.28	98.60	97.82	98.17	98.17	1.86%	142,639
Sep 18, 2024	96.90	97.64	96.30	96.38	96.38	-0.30%	438,018
Sep 17, 2024	97.19	97.37	96.29	96.67	96.67	-0.12%	53,895
Sep 16, 2024	96.52	96.80	96.15	96.79	96.79	-0.17%	88,656
Sep 13, 2024	96.69	97.11	96.66	96.95	96.95	0.48%	94,625
Sep 12, 2024	95.80	96.71	95.42	96.49	96.49	0.75%	81,498
Sep 11, 2024	94.32	95.83	93.01	95.77	95.77	1.75%	121,627
Sep 10, 2024	94.08	94.29	93.10	94.12	94.12	0.33%	86,496
Sep 9, 2024	93.68	94.02	93.11	93.81	93.81	0.98%	83,799
Sep 6, 2024	94.89	94.89	92.78	92.90	92.90	-1.97%	147,788
Sep 5, 2024	94.82	95.80	94.60	94.77	94.77	-0.16%	125,185
Sep 4, 2024	94.90	95.58	94.66	94.92	94.92	-0.52%	87,733
Sep 3, 2024	97.41	97.41	95.06	95.42	95.42	-2.75%	126,118
Aug 30, 2024	97.76	98.21	97.14	98.12	98.12	0.86%	92,957
Aug 29, 2024	97.87	98.42	97.15	97.28	97.28	-0.35%	83,767
Aug 28, 2024	98.25	98.28	97.00	97.62	97.62	-0.74%	96,948
Aug 27, 2024	97.89	98.49	97.68	98.35	98.35	0.24%	71,240
Aug 26, 2024	98.47	98.65	97.62	98.11	98.11	-0.36%	71,523
Aug 23, 2024	97.76	98.62	97.52	98.46	98.46	1.44%	60,219
Aug 22, 2024	98.77	98.81	97.00	97.06	97.06	-1.27%	101,339
Aug 21, 2024	98.14	98.54	97.87	98.31	98.31	0.34%	126,220
Aug 20, 2024	97.97	98.37	97.68	97.98	97.98	-0.05%	161,397
Aug 19, 2024	97.21	98.13	96.98	98.03	98.03	1.10%	117,716
Aug 16, 2024	96.39	97.11	96.33	96.96	96.96	0.51%	76,265
Aug 15, 2024	96.00	96.64	95.66	96.47	96.47	1.65%	630,142
Aug 14, 2024	94.77	95.00	94.12	94.90	94.90	0.47%	91,473
Aug 13, 2024	93.47	94.54	93.47	94.46	94.46	1.95%	146,653
Aug 12, 2024	92.69	93.20	92.35	92.65	92.65	0.25%	159,491
Aug 9, 2024	91.70	92.62	91.59	92.42	92.42	0.74%	195,101
Aug 8, 2024	91.07	92.04	90.37	91.74	91.74	2.21%	205,656
Aug 7, 2024	91.63	92.05	89.69	89.76	89.76	-0.42%	159,453
Aug 6, 2024	89.84	91.39	89.17	90.14	90.14	0.57%	319,536
Aug 5, 2024	87.58	90.71	87.36	89.63	89.63	-3.35%	428,441
Aug 2, 2024	92.83	93.31	91.95	92.74	92.74	-1.87%	180,100
Aug 1, 2024	96.32	96.86	93.92	94.51	94.51	-1.83%	106,022
Jul 31, 2024	96.02	96.62	95.65	96.27	96.27	2.15%	196,400
Jul 30, 2024	95.30	95.41	93.54	94.24	94.24	-0.89%	136,090
Jul 29, 2024	95.51	95.74	94.84	95.09	95.09	-0.15%	104,450
Jul 26, 2024	95.13	95.80	94.84	95.23	95.23	0.84%	79,533
Jul 25, 2024	95.12	95.92	93.67	94.44	94.44	-0.82%	164,561
Jul 24, 2024	96.67	96.80	95.15	95.22	95.22	-2.57%	155,904
Jul 23, 2024	97.70	98.29	97.57	97.73	97.73	-0.05%	76,010
Jul 22, 2024	97.66	98.05	97.20	97.78	97.78	1.19%	125,089
Jul 19, 2024	97.05	97.50	96.50	96.63	96.63	-0.70%	78,773
Jul 18, 2024	98.71	98.71	96.92	97.31	97.31	-0.93%	197,123
Jul 17, 2024	98.55	98.66	98.01	98.22	98.22	-1.59%	162,770
Jul 16, 2024	100.04	100.09	99.36	99.81	99.81	-0.04%	155,587
Jul 15, 2024	100.37	100.64	99.72	99.85	99.85	0.05%	160,804