IOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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