IOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	142.68	142.68	142.58	142.69	142.69	-0.44%	51,781
Oct 22, 2026	144.09	144.34	142.97	143.32	143.32	-1.39%	81,923
Oct 21, 2026	144.99	145.45	144.15	145.34	145.34	0.58%	57,999
Oct 20, 2026	144.30	145.19	143.96	144.50	144.50	0.09%	83,905
Oct 19, 2026	144.48	145.02	144.15	144.37	144.37	0.47%	48,242
Oct 16, 2026	145.36	145.38	143.30	143.70	143.70	-0.81%	69,470
Oct 15, 2026	144.33	145.09	143.90	144.88	144.88	0.13%	105,471
Oct 14, 2026	145.79	146.26	144.36	144.69	144.69	-0.86%	71,335
Oct 13, 2026	146.18	146.41	145.89	145.95	145.95	0.01%	68,899
Oct 12, 2026	146.01	146.22	145.75	145.93	145.93	0.02%	66,059
Oct 9, 2026	145.49	146.11	145.36	145.90	145.90	0.53%	57,291
Oct 8, 2026	145.80	146.12	144.68	145.13	145.13	-0.75%	104,653
Oct 7, 2026	145.78	146.30	145.29	146.23	146.23	-0.08%	105,903
Oct 6, 2026	146.36	146.91	146.20	146.34	146.34	0.46%	79,304
Oct 5, 2026	144.79	146.02	144.79	145.67	145.67	0.57%	332,088
Oct 2, 2026	144.81	145.36	144.21	144.84	144.84	0.97%	92,562
Oct 1, 2026	144.36	144.51	142.90	143.45	143.45	-0.39%	216,608
Sep 30, 2026	144.61	145.65	144.01	144.01	144.01	-0.15%	214,267
Sep 29, 2026	144.98	145.00	143.91	144.22	144.22	-0.45%	228,003
Sep 28, 2026	144.96	145.64	144.52	144.87	144.87	-0.47%	83,409
Sep 25, 2026	144.46	145.61	144.33	145.55	145.55	0.95%	106,244
Sep 24, 2026	143.61	144.43	143.33	144.18	144.18	-0.19%	101,147
Sep 23, 2026	145.73	145.73	143.94	144.46	144.46	-1.09%	51,011
Sep 22, 2026	146.28	146.47	145.64	146.05	146.05	-0.05%	42,372
Sep 21, 2026	144.86	146.31	144.67	146.12	146.12	1.54%	77,663
Sep 18, 2026	143.95	144.08	143.22	143.91	143.91	-0.06%	79,833
Sep 17, 2026	143.76	144.10	143.30	143.99	143.99	1.42%	90,298
Sep 16, 2026	142.97	143.32	141.12	141.97	141.97	-0.43%	125,452
Sep 15, 2026	143.00	143.00	142.15	142.58	142.58	-0.44%	76,409
Sep 14, 2026	143.07	143.78	142.60	143.21	143.21	-0.60%	76,413
Sep 11, 2026	143.97	144.54	143.97	144.07	144.07	1.05%	908,545
Sep 10, 2026	142.32	142.73	142.03	142.57	142.57	-0.30%	87,136
Sep 9, 2026	143.35	143.39	142.56	143.00	143.00	-0.76%	64,560
Sep 8, 2026	144.77	144.91	143.97	144.10	144.10	-0.65%	111,120
Sep 4, 2026	145.69	145.88	144.82	145.04	145.04	-0.43%	120,898
Sep 3, 2026	144.75	145.88	144.64	145.66	145.66	0.98%	650,707
Sep 2, 2026	143.61	144.64	143.60	144.24	144.24	0.56%	427,988
Sep 1, 2026	143.28	144.00	143.00	143.43	143.43	-0.50%	210,352
Aug 31, 2026	144.65	144.70	143.67	144.15	144.15	-0.48%	120,014
Aug 28, 2026	145.10	146.03	144.55	144.85	144.85	0.03%	71,490
Aug 27, 2026	143.82	145.12	143.63	144.81	144.81	1.13%	189,092
Aug 26, 2026	143.53	143.62	142.86	143.19	143.19	-0.40%	205,525
Aug 25, 2026	143.58	143.86	143.08	143.76	143.76	0.43%	200,243
Aug 24, 2026	143.47	143.67	143.09	143.15	143.15	-0.45%	183,134
Aug 21, 2026	143.91	144.35	143.50	143.80	143.80	0.38%	220,987
Aug 20, 2026	144.17	144.49	143.13	143.26	143.26	-0.76%	141,410
Aug 19, 2026	144.39	144.87	143.90	144.35	144.35	0.37%	1,004,818
Aug 18, 2026	144.02	144.10	143.52	143.82	143.82	-0.63%	848,190
Aug 17, 2026	145.27	145.51	144.60	144.73	144.73	-0.25%	128,851
Aug 14, 2026	145.80	145.80	145.00	145.10	145.10	-0.43%	71,859