IOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	104.65	104.95	103.79	103.97	103.97	-0.31%	133,992
Jun 4, 2025	104.21	104.49	104.11	104.29	104.29	0.34%	81,958
Jun 3, 2025	103.33	104.09	103.31	103.94	103.94	0.50%	172,266
Jun 2, 2025	102.58	103.46	102.38	103.42	103.42	0.57%	73,057
May 30, 2025	102.91	103.04	101.73	102.83	102.83	-0.17%	241,996
May 29, 2025	103.59	103.65	102.69	103.00	103.00	0.69%	74,904
May 28, 2025	102.90	103.07	102.21	102.29	102.29	-0.56%	83,024
May 27, 2025	102.12	102.94	102.06	102.87	102.87	1.95%	89,120
May 23, 2025	100.28	101.40	100.28	100.90	100.90	-0.77%	71,480
May 22, 2025	101.61	102.33	101.51	101.68	101.68	0.08%	107,808
May 21, 2025	102.16	103.29	101.42	101.60	101.60	-1.11%	101,638
May 20, 2025	102.74	102.90	102.22	102.74	102.74	-0.36%	59,928
May 19, 2025	101.83	103.13	101.83	103.11	103.11	0.30%	114,174
May 16, 2025	102.66	102.81	102.08	102.80	102.80	0.40%	67,164
May 15, 2025	101.79	102.68	101.59	102.39	102.39	0.31%	151,696
May 14, 2025	101.85	102.31	101.74	102.07	102.07	0.36%	125,135
May 13, 2025	100.83	101.95	100.81	101.70	101.70	0.95%	132,608
May 12, 2025	100.26	100.78	99.72	100.74	100.74	3.32%	143,075
May 9, 2025	97.85	98.07	97.24	97.50	97.50	-0.02%	92,136
May 8, 2025	97.81	98.36	97.00	97.52	97.52	0.52%	243,939
May 7, 2025	97.00	97.45	96.08	97.02	97.02	-0.04%	167,378
May 6, 2025	96.75	97.83	96.75	97.06	97.06	-0.59%	316,396
May 5, 2025	97.67	98.16	97.59	97.64	97.64	-0.67%	245,108
May 2, 2025	98.22	98.59	97.61	98.30	98.30	1.32%	145,278
May 1, 2025	97.35	97.88	96.95	97.02	97.02	0.92%	240,654
Apr 30, 2025	95.03	96.33	94.26	96.14	96.14	-0.03%	266,843
Apr 29, 2025	95.40	96.48	95.40	96.17	96.17	0.29%	278,906
Apr 28, 2025	96.06	96.16	94.86	95.89	95.89	-0.04%	137,075
Apr 25, 2025	95.13	96.00	94.77	95.93	95.93	0.94%	116,668
Apr 24, 2025	93.38	95.21	93.18	95.04	95.04	2.05%	489,329
Apr 23, 2025	93.81	94.50	92.75	93.13	93.13	1.84%	293,534
Apr 22, 2025	90.35	91.88	90.30	91.45	91.45	2.21%	666,162
Apr 21, 2025	90.18	90.30	88.41	89.47	89.47	-1.89%	368,956
Apr 17, 2025	91.51	91.94	90.83	91.19	91.19	0.43%	640,416
Apr 16, 2025	91.63	92.26	89.78	90.80	90.80	-2.43%	253,012
Apr 15, 2025	93.32	93.84	92.87	93.06	93.06	-0.05%	435,265
Apr 14, 2025	94.19	94.19	92.40	93.11	93.11	0.77%	209,847
Apr 11, 2025	90.12	92.65	89.94	92.40	92.40	2.42%	254,739
Apr 10, 2025	91.23	91.48	88.36	90.22	90.22	-3.39%	310,916
Apr 9, 2025	84.71	93.88	84.71	93.39	93.39	9.94%	317,141
Apr 8, 2025	89.29	89.92	83.82	84.95	84.95	-1.66%	298,832
Apr 7, 2025	83.51	89.77	82.80	86.38	86.38	-0.74%	508,186
Apr 4, 2025	89.31	90.00	86.92	87.02	87.02	-5.87%	1,577,651
Apr 3, 2025	93.62	93.98	92.35	92.45	92.45	-4.67%	167,878
Apr 2, 2025	95.53	97.37	95.53	96.98	96.98	0.33%	163,654
Apr 1, 2025	95.89	96.83	95.53	96.66	96.66	0.38%	119,360
Mar 31, 2025	94.93	96.43	94.39	96.29	96.29	0.09%	131,925
Mar 28, 2025	97.61	97.83	96.05	96.20	96.20	-1.96%	81,244
Mar 27, 2025	98.06	98.60	97.76	98.12	98.12	-0.33%	88,120
Mar 26, 2025	99.64	99.74	98.13	98.44	98.44	-1.49%	87,290