IOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	145.54	146.19	145.27	145.72	145.72	0.34%	113,609
Aug 12, 2026	145.59	145.59	145.06	145.23	145.23	0.24%	72,847
Aug 11, 2026	146.44	146.44	144.72	144.88	144.88	-0.66%	113,693
Aug 10, 2026	145.69	146.25	145.49	145.84	145.84	-0.24%	248,329
Aug 7, 2026	145.81	146.37	145.58	146.19	146.19	0.65%	229,404
Aug 6, 2026	145.71	146.05	144.85	145.24	145.24	0.03%	157,494
Aug 5, 2026	146.52	146.68	145.07	145.19	145.19	-0.11%	1,048,911
Aug 4, 2026	143.37	145.79	143.35	145.35	145.35	1.57%	812,263
Aug 3, 2026	141.73	143.48	141.72	143.10	143.10	1.23%	645,687
Jul 31, 2026	140.01	141.62	139.04	141.36	141.36	1.15%	704,105
Jul 30, 2026	138.32	140.03	138.25	139.75	139.75	2.43%	367,272
Jul 29, 2026	137.82	138.96	136.27	136.44	136.44	-1.24%	89,213
Jul 28, 2026	137.45	138.51	137.00	138.16	138.16	0.50%	135,803
Jul 27, 2026	138.66	138.75	137.05	137.47	137.47	0.02%	94,401
Jul 24, 2026	137.23	138.36	137.01	137.44	137.44	0.23%	164,071
Jul 23, 2026	137.25	137.69	136.55	137.12	137.12	-1.52%	98,830
Jul 22, 2026	139.16	139.68	138.81	139.24	139.24	0.10%	232,334
Jul 21, 2026	138.80	139.27	138.33	139.10	139.10	0.74%	452,627
Jul 20, 2026	138.72	139.25	137.98	138.08	138.08	-0.04%	505,570
Jul 17, 2026	137.52	138.75	137.20	138.14	138.14	-0.94%	126,738
Jul 16, 2026	140.28	140.39	138.83	139.45	139.45	-0.89%	429,482
Jul 15, 2026	139.41	140.70	139.40	140.70	140.70	1.26%	139,178
Jul 14, 2026	138.49	139.13	138.08	138.95	138.95	0.58%	190,650
Jul 13, 2026	138.94	139.42	137.97	138.15	138.15	-0.91%	99,269
Jul 10, 2026	138.70	139.49	138.16	139.42	139.42	0.35%	111,040
Jul 9, 2026	138.11	139.02	137.45	138.93	138.93	0.32%	65,460
Jul 8, 2026	137.57	138.59	137.04	138.48	138.48	0.01%	65,780
Jul 7, 2026	138.71	138.87	138.05	138.46	138.46	-0.19%	101,882
Jul 6, 2026	137.94	138.99	137.79	138.72	138.72	1.10%	171,674
Jul 2, 2026	136.59	138.10	136.38	137.21	137.21	0.74%	162,512